Skip to main content
Genting Malaysia Berhad (KLSE:GENM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.200
+0.030 (1.38%)
At close: Dec 5, 2025

Genting Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.172.222.152.202.201.38%17,524,100
Dec 4, 20252.182.212.172.172.17-0.91%43,064,500
Dec 3, 20252.252.252.182.192.19-2.67%15,050,700
Dec 2, 20252.372.392.222.252.25-4.26%65,432,900
Dec 1, 20252.352.362.352.352.35-33,785,800
Nov 28, 20252.352.362.352.352.35-13,784,400
Nov 27, 20252.362.362.352.352.35-0.42%5,719,500
Nov 26, 20252.352.362.352.362.36-21,432,000
Nov 25, 20252.352.362.352.362.36-11,342,100
Nov 24, 20252.352.372.352.362.360.43%13,527,700
Nov 21, 20252.362.372.352.352.35-0.42%10,264,300
Nov 20, 20252.362.372.352.362.36-12,375,300
Nov 19, 20252.362.372.362.362.36-8,196,400
Nov 18, 20252.362.372.362.362.36-10,902,000
Nov 17, 20252.362.372.352.362.36-0.42%28,941,000
Nov 14, 20252.352.382.352.372.370.85%55,459,400
Nov 13, 20252.342.362.342.352.35-67,427,800
Nov 12, 20252.342.352.342.352.350.43%27,022,900
Nov 11, 20252.342.352.342.342.34-0.43%19,030,600
Nov 10, 20252.342.352.342.352.350.43%21,833,800
Nov 7, 20252.342.352.342.342.34-20,861,800
Nov 6, 20252.342.352.342.342.34-0.43%21,934,400
Nov 5, 20252.342.352.332.352.350.43%31,441,600
Nov 4, 20252.342.352.332.342.34-45,995,000
Nov 3, 20252.332.352.332.342.340.43%66,484,400
Oct 31, 20252.322.332.322.332.330.43%10,435,400
Oct 30, 20252.322.332.322.322.32-17,854,200
Oct 29, 20252.322.332.322.322.32-0.43%9,433,600
Oct 28, 20252.332.332.322.332.33-11,298,500
Oct 27, 20252.332.342.322.332.33-13,081,400
Oct 24, 20252.332.342.322.332.33-26,094,000
Oct 23, 20252.332.342.332.332.33-0.43%32,266,100
Oct 22, 20252.332.342.332.342.340.43%29,329,200
Oct 21, 20252.332.342.332.332.33-0.43%25,179,600
Oct 17, 20252.332.342.332.342.340.43%50,586,900
Oct 16, 20252.332.342.332.332.33-0.43%61,195,500
Oct 15, 20252.322.342.322.342.340.86%110,698,100
Oct 14, 20252.352.362.312.322.328.41%242,586,200
Oct 10, 20252.172.172.132.142.14-1.38%4,653,800
Oct 9, 20252.102.172.092.172.173.33%8,440,100
Oct 8, 20252.082.102.082.102.100.48%2,672,200
Oct 7, 20252.032.102.032.092.092.45%5,280,200
Oct 6, 20252.102.102.042.042.04-2.86%4,340,700
Oct 3, 20252.072.102.052.102.100.48%3,921,700
Oct 2, 20252.122.132.072.092.09-1.42%6,701,200
Oct 1, 20252.102.132.092.122.120.95%3,033,900
Sep 30, 20252.112.132.092.102.10-0.47%3,589,800
Sep 29, 20252.142.182.102.112.11-0.94%4,400,600
Sep 26, 20252.122.142.092.132.130.47%4,781,900
Sep 25, 20252.162.162.092.122.12-1.85%5,564,100