Genting Berhad (KLSE:GENTING)
Malaysia
· Delayed Price · Currency is MYR 2.520
-0.100 (-3.82%)
At close: Mar 9, 2026
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.61 | 2.64 | 2.58 | 2.62 | 2.62 | - | 6,926,700 |
| Mar 5, 2026 | 2.63 | 2.66 | 2.61 | 2.62 | 2.62 | - | 4,210,500 |
| Mar 4, 2026 | 2.67 | 2.68 | 2.60 | 2.62 | 2.62 | -1.87% | 6,914,300 |
| Mar 3, 2026 | 2.77 | 2.77 | 2.66 | 2.67 | 2.67 | -3.26% | 11,107,700 |
| Mar 2, 2026 | 2.80 | 2.81 | 2.76 | 2.76 | 2.76 | -2.47% | 7,633,000 |
| Feb 27, 2026 | 2.82 | 2.85 | 2.81 | 2.83 | 2.83 | -1.05% | 7,090,200 |
| Feb 26, 2026 | 2.90 | 2.91 | 2.85 | 2.86 | 2.86 | -2.05% | 3,442,200 |
| Feb 25, 2026 | 2.94 | 2.95 | 2.90 | 2.92 | 2.92 | -1.02% | 4,856,700 |
| Feb 24, 2026 | 2.96 | 2.97 | 2.91 | 2.95 | 2.95 | -0.67% | 2,831,200 |
| Feb 23, 2026 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 1,083,700 |
| Feb 20, 2026 | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | -1.00% | 1,324,100 |
| Feb 19, 2026 | 2.90 | 2.99 | 2.89 | 2.99 | 2.99 | 3.10% | 5,814,800 |
| Feb 16, 2026 | 2.90 | 2.93 | 2.89 | 2.90 | 2.90 | - | 2,798,700 |
| Feb 13, 2026 | 2.87 | 2.91 | 2.86 | 2.90 | 2.90 | 0.69% | 1,470,600 |
| Feb 12, 2026 | 2.89 | 2.91 | 2.87 | 2.88 | 2.88 | -0.35% | 4,271,000 |
| Feb 11, 2026 | 2.92 | 2.93 | 2.88 | 2.89 | 2.89 | -1.03% | 2,783,400 |
| Feb 10, 2026 | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -1.68% | 2,519,800 |
| Feb 9, 2026 | 2.88 | 3.02 | 2.85 | 2.97 | 2.97 | 3.13% | 7,852,500 |
| Feb 6, 2026 | 2.83 | 2.88 | 2.82 | 2.88 | 2.88 | 1.41% | 4,289,300 |
| Feb 5, 2026 | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | -1.05% | 4,791,300 |
| Feb 4, 2026 | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 1,326,600 |
| Feb 3, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | 0.70% | 2,545,600 |
| Jan 30, 2026 | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -0.35% | 3,513,700 |
| Jan 29, 2026 | 2.88 | 2.88 | 2.86 | 2.87 | 2.87 | -0.35% | 2,509,700 |
| Jan 28, 2026 | 2.92 | 2.93 | 2.88 | 2.88 | 2.88 | -1.03% | 3,290,100 |
| Jan 27, 2026 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | 0.34% | 4,127,900 |
| Jan 26, 2026 | 2.88 | 2.93 | 2.87 | 2.90 | 2.90 | 0.35% | 4,307,100 |
| Jan 23, 2026 | 2.87 | 2.90 | 2.87 | 2.89 | 2.89 | 0.35% | 1,699,800 |
| Jan 22, 2026 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 0.70% | 2,465,900 |
| Jan 21, 2026 | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | -0.35% | 3,431,100 |
| Jan 20, 2026 | 2.88 | 2.89 | 2.86 | 2.87 | 2.87 | -0.35% | 2,948,200 |
| Jan 19, 2026 | 2.89 | 2.90 | 2.88 | 2.88 | 2.88 | -0.35% | 2,166,000 |
| Jan 16, 2026 | 2.93 | 2.93 | 2.88 | 2.89 | 2.89 | -1.37% | 3,590,000 |
| Jan 15, 2026 | 2.96 | 2.96 | 2.91 | 2.93 | 2.93 | -1.01% | 2,955,600 |
| Jan 14, 2026 | 2.93 | 2.97 | 2.93 | 2.96 | 2.96 | 1.02% | 2,321,900 |
| Jan 13, 2026 | 2.92 | 2.95 | 2.91 | 2.93 | 2.93 | 0.69% | 2,928,400 |
| Jan 12, 2026 | 2.96 | 2.96 | 2.90 | 2.91 | 2.91 | -1.69% | 7,838,300 |
| Jan 9, 2026 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -0.34% | 6,390,800 |
| Jan 8, 2026 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 2,193,400 |
| Jan 7, 2026 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -1.64% | 3,248,500 |
| Jan 6, 2026 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 1.33% | 5,603,900 |
| Jan 5, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 2,601,000 |
| Jan 2, 2026 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 4,303,400 |
| Dec 31, 2025 | 2.99 | 3.04 | 2.96 | 3.02 | 3.02 | 1.34% | 7,767,100 |
| Dec 30, 2025 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | -0.67% | 4,586,400 |
| Dec 29, 2025 | 3.02 | 3.04 | 2.99 | 3.00 | 3.00 | -0.66% | 4,005,500 |
| Dec 26, 2025 | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | -0.33% | 2,177,100 |
| Dec 24, 2025 | 3.04 | 3.07 | 3.03 | 3.03 | 3.03 | -0.66% | 2,173,400 |
| Dec 23, 2025 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 0.99% | 1,726,300 |
| Dec 22, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 2,907,400 |
| Dec 19, 2025 | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | 0.33% | 6,616,300 |
| Dec 18, 2025 | 3.04 | 3.05 | 3.02 | 3.02 | 3.02 | -1.31% | 2,746,800 |
| Dec 17, 2025 | 3.05 | 3.09 | 3.02 | 3.06 | 3.06 | 0.33% | 3,611,900 |
| Dec 16, 2025 | 3.03 | 3.05 | 2.99 | 3.05 | 3.05 | 0.99% | 4,625,400 |
| Dec 15, 2025 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 2,445,200 |
| Dec 12, 2025 | 3.02 | 3.11 | 3.01 | 3.06 | 3.06 | 1.32% | 3,156,400 |
| Dec 11, 2025 | 3.06 | 3.06 | 3.01 | 3.02 | 3.02 | -1.31% | 3,342,000 |
| Dec 10, 2025 | 3.06 | 3.08 | 2.98 | 3.06 | 3.06 | - | 8,864,000 |
| Dec 9, 2025 | 3.09 | 3.12 | 3.02 | 3.06 | 3.06 | -1.29% | 6,403,200 |
| Dec 8, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.62% | 8,072,000 |
| Dec 5, 2025 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | -0.61% | 3,144,200 |
| Dec 4, 2025 | 3.26 | 3.29 | 3.24 | 3.27 | 3.27 | - | 3,436,200 |
| Dec 3, 2025 | 3.28 | 3.29 | 3.22 | 3.27 | 3.27 | -0.61% | 7,040,100 |
| Dec 2, 2025 | 3.47 | 3.49 | 3.26 | 3.29 | 3.29 | -2.08% | 11,775,900 |
| Dec 1, 2025 | 3.30 | 3.39 | 3.30 | 3.36 | 3.36 | 2.75% | 3,476,200 |
| Nov 28, 2025 | 3.30 | 3.30 | 3.23 | 3.27 | 3.27 | -1.51% | 5,944,800 |
| Nov 27, 2025 | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | -0.60% | 1,948,800 |
| Nov 26, 2025 | 3.35 | 3.38 | 3.33 | 3.34 | 3.34 | -0.30% | 2,609,400 |
| Nov 25, 2025 | 3.38 | 3.39 | 3.35 | 3.35 | 3.35 | -1.47% | 2,244,400 |
| Nov 24, 2025 | 3.35 | 3.40 | 3.34 | 3.40 | 3.40 | 2.10% | 4,831,700 |
| Nov 21, 2025 | 3.37 | 3.38 | 3.33 | 3.33 | 3.33 | -1.77% | 5,918,100 |
| Nov 20, 2025 | 3.38 | 3.42 | 3.37 | 3.39 | 3.39 | 0.59% | 2,267,800 |
| Nov 19, 2025 | 3.38 | 3.39 | 3.35 | 3.37 | 3.37 | -0.30% | 3,407,300 |
| Nov 18, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.46% | 3,907,700 |
| Nov 17, 2025 | 3.45 | 3.47 | 3.42 | 3.43 | 3.43 | -0.58% | 4,237,600 |
| Nov 14, 2025 | 3.48 | 3.52 | 3.44 | 3.45 | 3.45 | -1.43% | 5,256,200 |
| Nov 13, 2025 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 4,238,400 |
| Nov 12, 2025 | 3.46 | 3.56 | 3.44 | 3.52 | 3.52 | 1.73% | 9,960,300 |
| Nov 11, 2025 | 3.45 | 3.49 | 3.45 | 3.46 | 3.46 | - | 3,569,500 |
| Nov 10, 2025 | 3.41 | 3.47 | 3.41 | 3.46 | 3.46 | 1.76% | 3,853,600 |
| Nov 7, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.40 | -0.87% | 3,258,900 |
| Nov 6, 2025 | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | - | 2,941,400 |
| Nov 5, 2025 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | -0.87% | 4,044,300 |
| Nov 4, 2025 | 3.40 | 3.50 | 3.38 | 3.46 | 3.46 | 1.76% | 11,947,400 |
| Nov 3, 2025 | 3.39 | 3.41 | 3.36 | 3.40 | 3.40 | 0.59% | 3,562,200 |
| Oct 31, 2025 | 3.42 | 3.43 | 3.38 | 3.38 | 3.38 | -1.17% | 2,593,400 |
| Oct 30, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 2,545,200 |
| Oct 29, 2025 | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -1.17% | 3,798,900 |
| Oct 28, 2025 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -0.87% | 5,263,700 |
| Oct 27, 2025 | 3.50 | 3.51 | 3.44 | 3.45 | 3.45 | -0.58% | 5,194,700 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.41 | 3.47 | 3.47 | 0.87% | 7,004,900 |
| Oct 23, 2025 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | - | 10,452,400 |
| Oct 22, 2025 | 3.36 | 3.45 | 3.34 | 3.44 | 3.44 | 2.69% | 11,065,800 |
| Oct 21, 2025 | 3.41 | 3.44 | 3.35 | 3.35 | 3.35 | -0.59% | 10,516,000 |
| Oct 17, 2025 | 3.45 | 3.47 | 3.35 | 3.37 | 3.37 | -2.88% | 29,923,600 |
| Oct 16, 2025 | 3.43 | 3.59 | 3.40 | 3.47 | 3.47 | 2.06% | 69,405,800 |
| Oct 15, 2025 | 3.03 | 3.42 | 3.02 | 3.40 | 3.40 | 12.96% | 72,335,700 |
| Oct 14, 2025 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 5.24% | 36,822,800 |
| Oct 10, 2025 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.69% | 2,762,300 |
| Oct 9, 2025 | 2.83 | 2.91 | 2.83 | 2.88 | 2.88 | 1.77% | 5,449,100 |