Genting Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.260	1.260	1.210	1.220	1.220	5,916,500
2026-10-16	1.290	1.300	1.260	1.270	1.270	4,111,500
2026-10-15	1.260	1.280	1.250	1.280	1.280	4,707,200
2026-10-14	1.260	1.280	1.240	1.260	1.260	7,571,100
2026-10-13	1.230	1.290	1.230	1.250	1.250	14,608,700
2026-10-12	1.440	1.460	1.220	1.230	1.230	30,030,400
2026-10-09	1.460	1.490	1.450	1.490	1.490	1,282,200
2026-10-08	1.450	1.480	1.440	1.460	1.460	2,898,800
2026-10-07	1.470	1.480	1.450	1.450	1.450	2,377,300
2026-10-06	1.460	1.480	1.450	1.470	1.470	1,553,400
2026-10-05	1.480	1.490	1.460	1.470	1.470	1,106,300
2026-10-02	1.490	1.490	1.460	1.470	1.470	1,902,500
2026-10-01	1.470	1.490	1.460	1.490	1.490	906,800
2026-09-30	1.480	1.500	1.470	1.470	1.470	2,829,000
2026-09-29	1.510	1.510	1.480	1.490	1.490	1,558,300
2026-09-28	1.510	1.520	1.500	1.510	1.510	743,000
2026-09-25	1.510	1.510	1.500	1.510	1.510	726,500
2026-09-24	1.520	1.540	1.500	1.500	1.500	1,114,100
2026-09-23	1.530	1.530	1.510	1.520	1.520	1,303,900
2026-09-22	1.490	1.540	1.480	1.530	1.530	2,037,900
2026-09-21	1.490	1.500	1.480	1.490	1.490	1,007,900

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.