Genting Malaysia Berhad (KLSE:GENM)
Malaysia
· Delayed Price · Currency is MYR 2.130
+0.010 (0.47%)
At close: Sep 26, 2025
Genting Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.12 | 2.14 | 2.09 | 2.13 | 2.13 | 0.47% | 4,781,900 |
| Sep 25, 2025 | 2.16 | 2.16 | 2.09 | 2.12 | 2.12 | -1.85% | 5,564,100 |
| Sep 24, 2025 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -0.92% | 3,341,800 |
| Sep 23, 2025 | 2.17 | 2.20 | 2.17 | 2.18 | 2.18 | 0.46% | 3,708,800 |
| Sep 22, 2025 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | -0.46% | 4,713,700 |
| Sep 19, 2025 | 2.17 | 2.23 | 2.16 | 2.18 | 2.18 | 0.46% | 18,586,700 |
| Sep 18, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | - | 3,753,100 |
| Sep 17, 2025 | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | 1.40% | 6,509,800 |
| Sep 12, 2025 | 2.13 | 2.16 | 2.13 | 2.14 | 2.14 | 0.47% | 5,222,100 |
| Sep 11, 2025 | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -1.39% | 9,801,900 |
| Sep 10, 2025 | 2.11 | 2.16 | 2.09 | 2.16 | 2.16 | 1.89% | 10,100,100 |
| Sep 9, 2025 | 2.07 | 2.12 | 2.06 | 2.12 | 2.12 | 2.42% | 13,457,600 |
| Sep 8, 2025 | 2.05 | 2.07 | 2.03 | 2.07 | 2.07 | 0.98% | 4,557,500 |
| Sep 4, 2025 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | 0.49% | 4,953,700 |
| Sep 3, 2025 | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | 0.99% | 4,323,900 |
| Sep 2, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 5,927,400 |
| Aug 29, 2025 | 2.05 | 2.08 | 2.02 | 2.04 | 2.04 | 3.03% | 11,297,600 |
| Aug 28, 2025 | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | - | 4,602,000 |
| Aug 27, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -2.46% | 6,428,500 |
| Aug 26, 2025 | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | 1.50% | 12,832,200 |
| Aug 25, 2025 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 5,932,800 |
| Aug 22, 2025 | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -1.00% | 4,192,500 |
| Aug 21, 2025 | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 1,921,600 |
| Aug 20, 2025 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 2,595,100 |
| Aug 19, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -1.45% | 3,956,400 |
| Aug 18, 2025 | 2.03 | 2.08 | 2.02 | 2.07 | 2.07 | 2.48% | 12,323,100 |
| Aug 15, 2025 | 1.99 | 2.03 | 1.97 | 2.02 | 2.02 | 1.51% | 5,113,700 |
| Aug 14, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 1,753,400 |
| Aug 13, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 2,808,400 |
| Aug 12, 2025 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | 2.08% | 2,962,400 |
| Aug 11, 2025 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 2,365,200 |
| Aug 8, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -2.07% | 7,132,800 |
| Aug 7, 2025 | 1.94 | 1.96 | 1.91 | 1.93 | 1.93 | -0.52% | 6,045,000 |
| Aug 6, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.52% | 3,839,000 |
| Aug 5, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 2,995,100 |
| Aug 4, 2025 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.51% | 4,530,100 |
| Aug 1, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 2,903,500 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 2,057,700 |
| Jul 30, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | - | 2,851,600 |
| Jul 29, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 2,068,500 |
| Jul 28, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 2,131,900 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 5,202,100 |
| Jul 24, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 3,082,000 |
| Jul 23, 2025 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 3,561,700 |
| Jul 22, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 3,262,200 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 6,599,800 |
| Jul 18, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 6,869,500 |
| Jul 17, 2025 | 2.01 | 2.03 | 1.97 | 1.99 | 1.99 | -1.00% | 8,116,400 |
| Jul 16, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 8,075,900 |
| Jul 15, 2025 | 2.02 | 2.05 | 2.02 | 2.02 | 2.02 | - | 2,501,400 |