Genting Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.450	1.460	1.410	1.440	1.440	12,388,300
2026-10-16	1.460	1.470	1.430	1.450	1.450	13,066,900
2026-10-15	1.430	1.450	1.400	1.450	1.450	20,176,700
2026-10-14	1.450	1.470	1.380	1.420	1.420	29,101,700
2026-10-13	1.450	1.500	1.440	1.440	1.440	20,681,500
2026-10-12	1.730	1.740	1.450	1.450	1.450	90,398,600
2026-10-09	1.840	1.880	1.810	1.880	1.880	2,689,500
2026-10-08	1.800	1.860	1.800	1.840	1.840	4,246,400
2026-10-07	1.840	1.840	1.800	1.800	1.800	4,561,300
2026-10-06	1.860	1.860	1.830	1.840	1.840	3,272,700
2026-10-05	1.880	1.880	1.850	1.860	1.860	2,212,600
2026-10-02	1.900	1.900	1.850	1.860	1.860	3,918,500
2026-10-01	1.890	1.910	1.880	1.900	1.900	1,523,400
2026-09-30	1.880	1.910	1.870	1.890	1.890	3,432,100
2026-09-29	1.900	1.900	1.870	1.880	1.880	2,590,000
2026-09-28	1.890	1.930	1.880	1.900	1.900	3,534,900
2026-09-25	1.880	1.910	1.870	1.880	1.880	3,205,600
2026-09-24	1.890	1.900	1.870	1.880	1.880	3,545,500
2026-09-23	1.920	1.920	1.890	1.900	1.900	3,453,600
2026-09-22	1.880	1.930	1.870	1.920	1.920	4,153,500
2026-09-21	1.920	1.920	1.870	1.880	1.880	4,487,300

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.