Skip to main content
Genting Berhad (KLSE:GENTING)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.640
-0.070 (-2.58%)
At close: Apr 28, 2026

Genting Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.702.722.622.642.64-2.58%4,913,300
Apr 27, 20262.792.842.682.712.71-1.45%10,288,100
Apr 24, 20262.592.762.592.752.757.00%12,333,300
Apr 23, 20262.532.582.532.572.571.58%3,211,900
Apr 22, 20262.532.572.492.532.53-4,444,700
Apr 21, 20262.382.532.382.532.536.75%7,032,600
Apr 20, 20262.382.402.352.372.37-0.42%1,742,000
Apr 17, 20262.372.392.352.382.380.42%1,705,700
Apr 16, 20262.352.392.352.372.370.85%3,761,900
Apr 15, 20262.352.392.342.352.350.43%3,289,800
Apr 14, 20262.342.352.312.342.34-0.43%2,874,000
Apr 13, 20262.382.382.312.352.35-0.84%2,225,900
Apr 10, 20262.372.402.352.372.370.85%1,168,500
Apr 9, 20262.412.422.352.352.35-2.49%3,149,000
Apr 8, 20262.392.412.372.412.412.55%4,051,500
Apr 7, 20262.332.392.332.352.351.29%2,297,200
Apr 6, 20262.332.352.312.322.32-1.28%1,855,500
Apr 3, 20262.272.422.262.352.353.07%4,942,600
Apr 2, 20262.302.312.252.282.28-0.44%2,535,800
Apr 1, 20262.262.312.252.292.292.69%8,104,500
Mar 31, 20262.212.242.202.232.230.90%7,603,900
Mar 30, 20262.302.302.202.212.21-3.91%11,452,500
Mar 27, 20262.312.332.302.302.30-0.43%5,616,400
Mar 26, 20262.352.352.302.312.31-1.70%8,021,400
Mar 25, 20262.422.432.302.352.35-2.08%14,872,800
Mar 24, 20262.522.542.392.402.40-5.14%13,062,200
Mar 19, 20262.542.612.522.532.53-1.17%6,148,400
Mar 18, 20262.532.572.532.562.561.19%2,818,100
Mar 17, 20262.512.552.512.532.53-1.17%1,899,600
Mar 16, 20262.552.582.552.562.510.39%3,468,100
Mar 13, 20262.572.592.552.552.50-1.16%3,735,300
Mar 12, 20262.552.592.552.582.530.78%2,543,700
Mar 11, 20262.602.622.552.562.51-1.16%3,995,600
Mar 10, 20262.572.602.552.592.542.78%5,119,800
Mar 9, 20262.592.592.512.522.47-3.82%16,317,100
Mar 6, 20262.612.642.582.622.57-6,926,700
Mar 5, 20262.632.662.612.622.57-4,210,500
Mar 4, 20262.672.682.602.622.57-1.87%6,914,300
Mar 3, 20262.772.772.662.672.62-3.26%11,107,700
Mar 2, 20262.802.812.762.762.71-2.47%7,633,000
Feb 27, 20262.822.852.812.832.77-1.05%7,090,200
Feb 26, 20262.902.912.852.862.80-2.05%3,442,200
Feb 25, 20262.942.952.902.922.86-1.02%4,856,700
Feb 24, 20262.962.972.912.952.89-0.67%2,831,200
Feb 23, 20262.962.982.952.972.910.34%1,083,700
Feb 20, 20262.992.992.942.962.90-1.00%1,324,100
Feb 19, 20262.902.992.892.992.933.10%5,814,800
Feb 16, 20262.902.932.892.902.84-2,798,700
Feb 13, 20262.872.912.862.902.840.69%1,470,600
Feb 12, 20262.892.912.872.882.82-0.35%4,271,000
Feb 11, 20262.922.932.882.892.83-1.03%2,783,400
Feb 10, 20262.972.982.922.922.86-1.68%2,519,800
Feb 9, 20262.883.022.852.972.913.13%7,852,500
Feb 6, 20262.832.882.822.882.821.41%4,289,300
Feb 5, 20262.872.872.832.842.78-1.05%4,791,300
Feb 4, 20262.882.892.852.872.81-0.35%1,326,600
Feb 3, 20262.862.922.862.882.820.70%2,545,600
Jan 30, 20262.882.892.852.862.80-0.35%3,513,700
Jan 29, 20262.882.882.862.872.81-0.35%2,509,700
Jan 28, 20262.922.932.882.882.82-1.03%3,290,100
Jan 27, 20262.902.932.892.912.850.34%4,127,900
Jan 26, 20262.882.932.872.902.840.35%4,307,100
Jan 23, 20262.872.902.872.892.830.35%1,699,800
Jan 22, 20262.872.902.862.882.820.70%2,465,900
Jan 21, 20262.872.882.852.862.80-0.35%3,431,100
Jan 20, 20262.882.892.862.872.81-0.35%2,948,200
Jan 19, 20262.892.902.882.882.82-0.35%2,166,000
Jan 16, 20262.932.932.882.892.83-1.37%3,590,000
Jan 15, 20262.962.962.912.932.87-1.01%2,955,600
Jan 14, 20262.932.972.932.962.901.02%2,321,900
Jan 13, 20262.922.952.912.932.870.69%2,928,400
Jan 12, 20262.962.962.902.912.85-1.69%7,838,300
Jan 9, 20262.982.992.952.962.90-0.34%6,390,800
Jan 8, 20262.993.002.972.972.91-0.67%2,193,400
Jan 7, 20263.043.042.982.992.93-1.64%3,248,500
Jan 6, 20263.003.053.003.042.981.33%5,603,900
Jan 5, 20262.983.002.983.002.940.67%2,601,000
Jan 2, 20263.023.022.962.982.92-1.32%4,303,400
Dec 31, 20252.993.042.963.022.961.34%7,767,100
Dec 30, 20253.003.022.972.982.92-0.67%4,586,400
Dec 29, 20253.023.042.993.002.94-0.66%4,005,500
Dec 26, 20253.033.033.013.022.96-0.33%2,177,100
Dec 24, 20253.043.073.033.032.97-0.66%2,173,400
Dec 23, 20253.023.053.013.052.990.99%1,726,300
Dec 22, 20253.033.043.013.022.96-0.33%2,907,400
Dec 19, 20253.033.043.023.032.970.33%6,616,300
Dec 18, 20253.043.053.023.022.96-1.31%2,746,800
Dec 17, 20253.053.093.023.063.000.33%3,611,900
Dec 16, 20253.033.052.993.052.990.99%4,625,400
Dec 15, 20253.053.063.023.022.96-1.31%2,445,200
Dec 12, 20253.023.113.013.063.001.32%3,156,400
Dec 11, 20253.063.063.013.022.96-1.31%3,342,000
Dec 10, 20253.063.082.983.063.00-8,864,000
Dec 9, 20253.093.123.023.063.00-1.29%6,403,200
Dec 8, 20253.253.253.103.103.04-4.62%8,072,000
Dec 5, 20253.253.253.223.253.19-0.61%3,144,200
Dec 4, 20253.263.293.243.273.21-3,436,200
Dec 3, 20253.283.293.223.273.21-0.61%7,040,100
Dec 2, 20253.473.493.263.293.23-2.08%11,775,900
Dec 1, 20253.303.393.303.363.292.75%3,476,200