Genting Bhd(MY:3182)
1.52-0.01 (-0.65%)
MY:3182
Genting Bhd historical prices
1.52
At close:-0.01 (-0.65%)
Genting Bhd (3182) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 1,527,100 | 0.19 |
| Nov 10, 2026 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | +3.38% | 5,505,400 | 0.69 |
| Nov 09, 2026 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -3.90% | 6,829,900 | 0.82 |
| Nov 05, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | +1.99% | 6,369,700 | 0.76 |
| Nov 04, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 8,110,600 | 0.98 |
| Nov 03, 2026 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 4,170,600 | 0.51 |
| Nov 02, 2026 | 1.54 | 1.60 | 1.52 | 1.56 | 1.56 | +1.30% | 9,207,600 | 1.13 |
| Oct 30, 2026 | 1.51 | 1.58 | 1.49 | 1.54 | 1.54 | +1.99% | 7,992,200 | 0.99 |
| Oct 29, 2026 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | 0.00% | 6,803,000 | 0.85 |
| Oct 28, 2026 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | +4.14% | 9,272,300 | 1.16 |
| Oct 27, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | +1.40% | 8,077,100 | 1.02 |
| Oct 26, 2026 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | +4.38% | 7,836,200 | 0.99 |
| Oct 23, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +1.48% | 10,720,600 | 1.38 |
| Oct 22, 2026 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -5.59% | 33,594,800 | 4.61 |
| Oct 21, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.00% | 4,507,400 | 0.62 |
| Oct 20, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 5,939,400 | 0.82 |
| Oct 19, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 12,388,300 | 1.74 |
| Oct 16, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | 0.00% | 13,066,900 | 1.88 |
| Oct 15, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | +2.11% | 20,176,700 | 3.03 |
| Oct 14, 2026 | 1.45 | 1.47 | 1.38 | 1.42 | 1.42 | -1.39% | 29,101,700 | 4.65 |
| Oct 13, 2026 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 20,681,500 | 3.44 |
| Oct 12, 2026 | 1.73 | 1.74 | 1.45 | 1.45 | 1.45 | -22.87% | 90,398,600 | 19.50 |
| Oct 09, 2026 | 1.84 | 1.88 | 1.81 | 1.88 | 1.88 | +2.23% | 2,689,500 | 0.57 |
| Oct 08, 2026 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | +2.17% | 4,246,400 | 0.91 |
| Oct 07, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.12% | 4,561,300 | 0.98 |
| Oct 06, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.13% | 3,272,700 | 0.70 |
| Oct 05, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 0.00% | 2,212,600 | 0.48 |
| Oct 02, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 3,918,500 | 0.85 |
| Oct 01, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | +0.53% | 1,523,400 | 0.33 |
| Sep 30, 2026 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | +0.53% | 3,432,100 | 0.74 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 2,590,000 | 0.56 |
| Sep 28, 2026 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | +1.06% | 3,534,900 | 0.76 |
| Sep 25, 2026 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | 0.00% | 3,205,600 | 0.69 |
| Sep 24, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 3,546,400 | 0.77 |
| Sep 23, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 3,453,600 | 0.75 |
| Sep 22, 2026 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | +2.13% | 4,153,500 | 0.89 |
| Sep 21, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -2.59% | 4,487,300 | 0.97 |
| Sep 18, 2026 | 1.88 | 1.94 | 1.87 | 1.93 | 1.93 | +1.58% | 10,571,600 | 2.32 |
| Sep 17, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -1.55% | 5,233,200 | 1.15 |
| Sep 16, 2026 | 1.93 | 1.98 | 1.92 | 1.93 | 1.93 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.92 | 1.98 | 1.92 | 1.93 | 1.93 | +0.52% | 4,092,900 | 0.87 |
| Sep 14, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 2,805,800 | 0.60 |
| Sep 11, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.52% | 3,873,800 | 0.83 |
| Sep 10, 2026 | 1.93 | 1.98 | 1.89 | 1.97 | 1.97 | +2.07% | 9,760,900 | 2.12 |
| Sep 09, 2026 | 2.00 | 2.01 | 1.91 | 1.93 | 1.93 | -3.98% | 9,814,300 | 2.17 |
| Sep 08, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -1.95% | 4,005,500 | 0.89 |
| Sep 07, 2026 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | +0.49% | 1,827,300 | 0.40 |
| Sep 04, 2026 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | 0.00% | 1,984,500 | 0.44 |
| Sep 03, 2026 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | +0.99% | 2,184,600 | 0.48 |
