Genting Malaysia Bhd(MY:4715)
RM1.23-0.01 (-0.81%)
MY:4715
Genting Malaysia Bhd historical prices
RM1.23
At close:-0.01 (-0.81%)
Genting Malaysia Bhd (4715) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 1,179,000 | 0.27 |
| Nov 10, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | +1.64% | 3,945,500 | 0.92 |
| Nov 09, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -3.17% | 5,556,500 | 1.30 |
| Nov 05, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | +2.44% | 4,343,000 | 1.02 |
| Nov 04, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 6,686,200 | 1.60 |
| Nov 03, 2026 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | 0.00% | 3,002,900 | 0.72 |
| Nov 02, 2026 | 1.24 | 1.30 | 1.22 | 1.26 | 1.26 | +0.80% | 5,217,400 | 1.25 |
| Oct 30, 2026 | 1.22 | 1.28 | 1.20 | 1.25 | 1.25 | +2.46% | 6,519,400 | 1.60 |
| Oct 29, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 0.00% | 5,294,000 | 1.32 |
| Oct 28, 2026 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | +6.09% | 9,382,200 | 2.41 |
| Oct 27, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 25,676,800 | 7.35 |
| Oct 26, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | +3.57% | 7,233,000 | 2.12 |
| Oct 23, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -3.45% | 24,922,900 | 8.18 |
| Oct 22, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 5,238,000 | 1.76 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 3,984,000 | 1.35 |
| Oct 20, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 5,182,700 | 1.79 |
| Oct 19, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.94% | 5,916,500 | 2.10 |
| Oct 16, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 4,111,500 | 1.48 |
| Oct 15, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +1.59% | 4,707,200 | 1.72 |
| Oct 14, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | +0.80% | 7,571,100 | 2.89 |
| Oct 13, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | +1.63% | 14,608,700 | 6.08 |
| Oct 12, 2026 | 1.44 | 1.46 | 1.22 | 1.23 | 1.23 | -17.45% | 30,030,400 | 15.43 |
| Oct 09, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | +2.05% | 1,282,200 | 0.65 |
| Oct 08, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.69% | 2,898,800 | 1.50 |
| Oct 07, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 2,377,300 | 1.23 |
| Oct 06, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.00% | 1,553,400 | 0.81 |
| Oct 05, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.00% | 1,106,300 | 0.58 |
| Oct 02, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 1,902,500 | 1.01 |
| Oct 01, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +1.36% | 906,800 | 0.48 |
| Sep 30, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 2,829,000 | 1.51 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.32% | 1,558,300 | 0.84 |
| Sep 28, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.00% | 743,000 | 0.40 |
| Sep 25, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | +0.67% | 726,500 | 0.39 |
| Sep 24, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 1,114,100 | 0.60 |
| Sep 23, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 1,303,900 | 0.70 |
| Sep 22, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | +2.68% | 2,037,900 | 1.10 |
| Sep 21, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.00% | 1,007,900 | 0.54 |
| Sep 18, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 4,933,900 | 2.72 |
| Sep 17, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 2,665,700 | 1.49 |
| Sep 16, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | +1.32% | 1,238,300 | 0.66 |
| Sep 14, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 1,254,400 | 0.67 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.00% | 1,814,400 | 0.98 |
| Sep 10, 2026 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | +0.65% | 3,472,600 | 1.91 |
| Sep 09, 2026 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -3.71% | 8,865,500 | 5.24 |
| Sep 08, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -1.91% | 3,714,900 | 2.25 |
| Sep 07, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 1,826,300 | 1.11 |
| Sep 04, 2026 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | +0.61% | 1,584,400 | 0.97 |
| Sep 03, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.00% | 1,331,800 | 0.81 |
