Genting Berhad (KLSE:GENTING)
Malaysia
· Delayed Price · Currency is MYR 3.250
-0.020 (-0.61%)
At close: Dec 5, 2025
Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 2.86 | 2.87 | 2.83 | 2.83 | 2.83 | -1.05% | 4,379,200 |
| Oct 7, 2025 | 2.84 | 2.87 | 2.82 | 2.86 | 2.86 | 0.70% | 5,031,400 |
| Oct 6, 2025 | 2.92 | 2.92 | 2.83 | 2.84 | 2.84 | -2.07% | 9,107,200 |
| Oct 3, 2025 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | - | 5,850,100 |
| Oct 2, 2025 | 2.91 | 2.94 | 2.88 | 2.90 | 2.90 | -0.34% | 6,352,900 |
| Oct 1, 2025 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | -0.34% | 4,772,400 |
| Sep 30, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -1.68% | 5,843,700 |
| Sep 29, 2025 | 2.99 | 3.02 | 2.94 | 2.97 | 2.97 | - | 4,924,800 |
| Sep 26, 2025 | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | -0.67% | 8,571,200 |
| Sep 25, 2025 | 3.02 | 3.05 | 2.96 | 2.99 | 2.99 | -0.99% | 6,313,000 |
| Sep 24, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.98% | 4,958,400 |
| Sep 23, 2025 | 3.03 | 3.08 | 3.02 | 3.05 | 3.05 | 0.66% | 7,079,400 |
| Sep 22, 2025 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | 0.33% | 6,936,000 |
| Sep 19, 2025 | 2.97 | 3.10 | 2.97 | 3.02 | 3.02 | 2.03% | 21,348,700 |
| Sep 18, 2025 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | 0.68% | 3,721,700 |
| Sep 17, 2025 | 2.84 | 2.97 | 2.83 | 2.94 | 2.94 | 3.89% | 9,174,500 |
| Sep 12, 2025 | 2.86 | 2.88 | 2.83 | 2.83 | 2.83 | -0.70% | 7,188,400 |
| Sep 11, 2025 | 2.90 | 2.90 | 2.83 | 2.85 | 2.85 | -2.06% | 6,496,900 |
| Sep 10, 2025 | 2.90 | 2.94 | 2.89 | 2.91 | 2.91 | 0.69% | 6,855,900 |
| Sep 9, 2025 | 2.81 | 2.92 | 2.80 | 2.89 | 2.89 | 3.21% | 12,958,400 |
| Sep 8, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | 0.36% | 6,174,300 |
| Sep 4, 2025 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | -1.06% | 9,700,200 |
| Sep 3, 2025 | 2.77 | 2.85 | 2.77 | 2.82 | 2.82 | 1.81% | 8,675,300 |
| Sep 2, 2025 | 2.86 | 2.86 | 2.76 | 2.77 | 2.77 | -3.15% | 18,318,800 |
| Aug 29, 2025 | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | 0.70% | 15,385,300 |
| Aug 28, 2025 | 2.85 | 2.90 | 2.83 | 2.84 | 2.84 | - | 16,313,200 |
| Aug 27, 2025 | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | 1.43% | 16,483,500 |
| Aug 26, 2025 | 2.89 | 2.90 | 2.80 | 2.80 | 2.80 | -2.78% | 161,283,000 |
| Aug 25, 2025 | 2.98 | 2.98 | 2.88 | 2.88 | 2.88 | -2.70% | 15,450,900 |
| Aug 22, 2025 | 2.98 | 3.01 | 2.96 | 2.96 | 2.96 | -0.34% | 8,947,700 |
| Aug 21, 2025 | 3.05 | 3.07 | 2.97 | 2.97 | 2.97 | -2.62% | 13,307,700 |
| Aug 20, 2025 | 3.10 | 3.11 | 3.04 | 3.05 | 3.05 | -1.61% | 4,374,700 |
| Aug 19, 2025 | 3.04 | 3.19 | 3.03 | 3.10 | 3.10 | 2.31% | 9,725,400 |
| Aug 18, 2025 | 3.08 | 3.10 | 3.03 | 3.03 | 3.03 | -1.62% | 7,474,200 |
| Aug 15, 2025 | 3.09 | 3.11 | 3.05 | 3.08 | 3.08 | -0.32% | 5,094,800 |
| Aug 14, 2025 | 3.06 | 3.10 | 3.02 | 3.09 | 3.09 | 0.65% | 5,130,900 |
| Aug 13, 2025 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | 1.99% | 6,493,600 |
| Aug 12, 2025 | 2.99 | 3.04 | 2.98 | 3.01 | 3.01 | 0.67% | 5,506,100 |
| Aug 11, 2025 | 2.98 | 3.01 | 2.98 | 2.99 | 2.99 | 0.34% | 2,532,400 |
| Aug 8, 2025 | 2.99 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 9,999,000 |
| Aug 7, 2025 | 3.02 | 3.03 | 3.00 | 3.00 | 3.00 | -0.33% | 3,422,600 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 2,782,800 |
| Aug 5, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.98% | 5,179,300 |
| Aug 4, 2025 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | - | 1,998,600 |
| Aug 1, 2025 | 3.12 | 3.13 | 3.06 | 3.07 | 3.07 | -1.92% | 3,943,700 |
| Jul 31, 2025 | 3.10 | 3.13 | 3.09 | 3.13 | 3.13 | 0.64% | 2,932,400 |
| Jul 30, 2025 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | 1.30% | 2,624,100 |
| Jul 29, 2025 | 3.08 | 3.12 | 3.07 | 3.07 | 3.07 | - | 2,571,800 |
| Jul 28, 2025 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | -0.65% | 2,049,700 |
| Jul 25, 2025 | 3.10 | 3.11 | 3.05 | 3.09 | 3.09 | -0.32% | 2,375,100 |
| Jul 24, 2025 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | -0.96% | 1,525,900 |
| Jul 23, 2025 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 2,623,300 |
| Jul 22, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | - | 1,685,900 |
| Jul 21, 2025 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.32% | 2,139,300 |
| Jul 18, 2025 | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | - | 1,556,200 |
| Jul 17, 2025 | 3.05 | 3.10 | 3.05 | 3.08 | 3.08 | 0.98% | 3,885,200 |
| Jul 16, 2025 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 3,557,300 |
| Jul 15, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | -0.32% | 1,674,400 |
| Jul 14, 2025 | 3.11 | 3.13 | 3.05 | 3.09 | 3.09 | -0.64% | 5,422,200 |
| Jul 11, 2025 | 3.17 | 3.18 | 3.09 | 3.11 | 3.11 | -2.20% | 6,096,600 |