Genting Berhad (3182.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 4.7200 | 4.7300 | 4.6600 | 4.7100 | 4.7100 | 5,509,300 |
| May 14, 2024 | 4.7800 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 8,474,900 |
| May 13, 2024 | 4.6700 | 4.7800 | 4.6600 | 4.7600 | 4.7600 | 17,904,300 |
| May 10, 2024 | 4.5300 | 4.6100 | 4.5200 | 4.5500 | 4.5500 | 12,556,100 |
| May 09, 2024 | 4.5100 | 4.5300 | 4.5000 | 4.5200 | 4.5200 | 3,504,200 |
| May 08, 2024 | 4.5000 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 5,743,200 |
| May 07, 2024 | 4.5000 | 4.5300 | 4.4900 | 4.4900 | 4.4900 | 4,106,100 |
| May 06, 2024 | 4.5200 | 4.5200 | 4.4800 | 4.4900 | 4.4900 | 3,045,500 |
| May 03, 2024 | 4.5000 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 5,910,500 |
| May 02, 2024 | 4.5200 | 4.5300 | 4.4800 | 4.4900 | 4.4900 | 5,686,200 |
| Apr 30, 2024 | 4.5400 | 4.5700 | 4.5200 | 4.5200 | 4.5200 | 6,189,800 |
| Apr 29, 2024 | 4.5100 | 4.5700 | 4.5100 | 4.5400 | 4.5400 | 6,293,800 |
| Apr 26, 2024 | 4.5000 | 4.5400 | 4.4900 | 4.4900 | 4.4900 | 4,080,500 |
| Apr 25, 2024 | 4.5800 | 4.5800 | 4.4900 | 4.5000 | 4.5000 | 8,978,600 |
| Apr 24, 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5800 | 4.5800 | 3,483,400 |
| Apr 23, 2024 | 4.5600 | 4.5900 | 4.5200 | 4.5400 | 4.5400 | 5,971,900 |
| Apr 22, 2024 | 4.4700 | 4.5400 | 4.4700 | 4.5300 | 4.5300 | 5,428,800 |
| Apr 19, 2024 | 4.4900 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 6,716,600 |
| Apr 18, 2024 | 4.5000 | 4.5400 | 4.4400 | 4.4900 | 4.4900 | 10,304,800 |
| Apr 17, 2024 | 4.5000 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 7,730,200 |
| Apr 16, 2024 | 4.5100 | 4.5300 | 4.4700 | 4.5000 | 4.5000 | 8,764,600 |
| Apr 15, 2024 | 4.6000 | 4.6100 | 4.5300 | 4.5400 | 4.5400 | 11,524,200 |
| Apr 12, 2024 | 4.6800 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 9,628,200 |
| Apr 09, 2024 | 4.7000 | 4.7300 | 4.6700 | 4.6800 | 4.6800 | 3,304,600 |
| Apr 08, 2024 | 4.7000 | 4.7300 | 4.6800 | 4.6900 | 4.6900 | 5,656,100 |
| Apr 05, 2024 | 4.6900 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 4,666,400 |
| Apr 04, 2024 | 4.7100 | 4.7400 | 4.7000 | 4.7100 | 4.7100 | 3,338,100 |
| Apr 03, 2024 | 4.7200 | 4.7600 | 4.6900 | 4.7100 | 4.7100 | 4,563,800 |
| Apr 02, 2024 | 4.7500 | 4.7700 | 4.7200 | 4.7200 | 4.7200 | 4,172,000 |
| Apr 01, 2024 | 4.7200 | 4.7700 | 4.7100 | 4.7400 | 4.7400 | 2,627,400 |
| Mar 29, 2024 | 4.7200 | 4.7600 | 4.6900 | 4.7000 | 4.7000 | 5,612,800 |
| Mar 27, 2024 | 4.7600 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | 5,333,800 |
| Mar 26, 2024 | 4.7900 | 4.8000 | 4.7600 | 4.7800 | 4.7800 | 5,453,800 |
| Mar 25, 2024 | 4.8300 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 4,628,600 |
| Mar 22, 2024 | 4.8900 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 4,255,700 |
| Mar 21, 2024 | 4.8100 | 4.9100 | 4.7900 | 4.8900 | 4.8900 | 7,512,900 |
| Mar 20, 2024 | 4.8500 | 4.8500 | 4.7900 | 4.8000 | 4.8000 | 6,314,800 |
| Mar 20, 2024 | 0.09 Dividend | |||||
| Mar 19, 2024 | 4.9500 | 4.9600 | 4.9100 | 4.9200 | 4.8300 | 10,146,600 |
| Mar 18, 2024 | 4.9900 | 5.0100 | 4.9500 | 4.9800 | 4.8889 | 8,981,100 |
| Mar 15, 2024 | 5.0300 | 5.0300 | 4.9700 | 5.0000 | 4.9085 | 13,133,100 |
| Mar 14, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0400 | 4.9478 | 5,821,000 |
| Mar 13, 2024 | 5.0200 | 5.0700 | 4.9700 | 5.0100 | 4.9184 | 7,561,100 |
| Mar 12, 2024 | 5.1000 | 5.1000 | 4.9400 | 5.0200 | 4.9282 | 19,843,200 |
| Mar 11, 2024 | 4.9800 | 5.2000 | 4.9600 | 5.1000 | 5.0067 | 36,550,600 |
| Mar 08, 2024 | 4.9700 | 4.9700 | 4.8800 | 4.9500 | 4.8595 | 18,231,200 |
| Mar 07, 2024 | 4.8300 | 4.9200 | 4.8200 | 4.8900 | 4.8005 | 12,588,300 |
| Mar 06, 2024 | 4.9700 | 5.0200 | 4.8000 | 4.8200 | 4.7318 | 34,470,400 |
| Mar 05, 2024 | 4.7000 | 4.9100 | 4.6600 | 4.8900 | 4.8005 | 17,787,300 |
| Mar 04, 2024 | 4.6800 | 4.7600 | 4.6500 | 4.6900 | 4.6042 | 8,100,300 |
| Mar 01, 2024 | 4.7400 | 4.7400 | 4.6500 | 4.6700 | 4.5846 | 12,012,300 |
| Feb 29, 2024 | 4.7800 | 4.8000 | 4.7100 | 4.7700 | 4.6827 | 10,575,600 |
| Feb 28, 2024 | 4.8900 | 4.9000 | 4.7800 | 4.8000 | 4.7122 | 5,464,900 |
| Feb 27, 2024 | 4.7700 | 4.9000 | 4.7700 | 4.8900 | 4.8005 | 8,273,000 |
| Feb 26, 2024 | 4.8500 | 4.8700 | 4.7500 | 4.7800 | 4.6926 | 7,688,300 |
| Feb 23, 2024 | 4.9500 | 4.9500 | 4.8100 | 4.8500 | 4.7613 | 17,950,400 |
| Feb 22, 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9700 | 4.8791 | 5,308,700 |
| Feb 21, 2024 | 4.9500 | 4.9800 | 4.9500 | 4.9800 | 4.8889 | 5,464,900 |
| Feb 20, 2024 | 4.9400 | 4.9800 | 4.9300 | 4.9700 | 4.8791 | 7,730,800 |
| Feb 19, 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9400 | 4.8496 | 3,205,100 |
| Feb 16, 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9100 | 4.8202 | 5,596,000 |
| Feb 15, 2024 | 4.8900 | 4.9100 | 4.8100 | 4.8800 | 4.7907 | 6,830,700 |
| Feb 14, 2024 | 4.8800 | 4.9000 | 4.8700 | 4.8900 | 4.8005 | 3,291,200 |
| Feb 13, 2024 | 4.9100 | 4.9600 | 4.8800 | 4.9000 | 4.8104 | 6,399,800 |
| Feb 09, 2024 | 4.8200 | 4.9100 | 4.8200 | 4.9000 | 4.8104 | 3,199,800 |
| Feb 08, 2024 | 4.9200 | 4.9400 | 4.8000 | 4.8100 | 4.7220 | 7,156,500 |
| Feb 07, 2024 | 4.8800 | 4.9200 | 4.8600 | 4.9200 | 4.8300 | 3,969,100 |
| Feb 06, 2024 | 4.8700 | 4.9000 | 4.8400 | 4.8900 | 4.8005 | 3,650,600 |
| Feb 05, 2024 | 4.8600 | 4.9300 | 4.8500 | 4.8800 | 4.7907 | 7,167,800 |
| Feb 02, 2024 | 4.7200 | 4.8800 | 4.7100 | 4.8600 | 4.7711 | 10,348,700 |
| Jan 31, 2024 | 4.7800 | 4.7900 | 4.7100 | 4.7200 | 4.6337 | 4,701,400 |
| Jan 30, 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7800 | 4.6926 | 4,171,100 |
| Jan 29, 2024 | 4.7700 | 4.8100 | 4.7500 | 4.7800 | 4.6926 | 4,606,300 |
| Jan 26, 2024 | 4.7000 | 4.7700 | 4.6900 | 4.7700 | 4.6827 | 6,012,500 |
| Jan 24, 2024 | 4.6800 | 4.7200 | 4.6600 | 4.7000 | 4.6140 | 3,393,500 |
| Jan 23, 2024 | 4.7200 | 4.7300 | 4.6700 | 4.6800 | 4.5944 | 3,065,700 |
| Jan 22, 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7200 | 4.6337 | 4,507,500 |
| Jan 19, 2024 | 4.6700 | 4.6900 | 4.6400 | 4.6400 | 4.5551 | 3,838,100 |
| Jan 18, 2024 | 4.6600 | 4.7000 | 4.5700 | 4.6700 | 4.5846 | 7,429,800 |
| Jan 17, 2024 | 4.7000 | 4.7300 | 4.6300 | 4.6400 | 4.5551 | 5,032,600 |
| Jan 16, 2024 | 4.7800 | 4.8200 | 4.6700 | 4.7000 | 4.6140 | 3,666,400 |
| Jan 15, 2024 | 4.7200 | 4.8000 | 4.7100 | 4.7600 | 4.6729 | 5,033,600 |
| Jan 12, 2024 | 4.6800 | 4.7200 | 4.6500 | 4.7000 | 4.6140 | 5,304,800 |
| Jan 11, 2024 | 4.8600 | 4.8800 | 4.6800 | 4.6800 | 4.5944 | 15,282,400 |
| Jan 10, 2024 | 4.9000 | 4.9400 | 4.8500 | 4.8700 | 4.7809 | 6,107,200 |
| Jan 09, 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9000 | 4.8104 | 14,596,700 |
| Jan 08, 2024 | 4.7500 | 4.9000 | 4.7300 | 4.9000 | 4.8104 | 15,590,400 |
| Jan 05, 2024 | 4.6800 | 4.7400 | 4.6500 | 4.7200 | 4.6337 | 5,862,800 |
| Jan 04, 2024 | 4.6100 | 4.6800 | 4.5900 | 4.6800 | 4.5944 | 5,067,100 |
| Jan 03, 2024 | 4.5700 | 4.6200 | 4.5600 | 4.6100 | 4.5257 | 3,673,700 |
| Jan 02, 2024 | 4.6100 | 4.6200 | 4.5400 | 4.5700 | 4.4864 | 4,294,400 |
| Dec 29, 2023 | 4.6300 | 4.6300 | 4.5900 | 4.6200 | 4.5355 | 2,197,700 |
| Dec 28, 2023 | 4.5900 | 4.6200 | 4.5800 | 4.6200 | 4.5355 | 2,450,500 |
| Dec 27, 2023 | 4.5700 | 4.6200 | 4.5600 | 4.6000 | 4.5159 | 3,313,200 |
| Dec 26, 2023 | 4.5900 | 4.6000 | 4.5500 | 4.5600 | 4.4766 | 3,187,000 |
| Dec 22, 2023 | 4.6500 | 4.6700 | 4.5700 | 4.5900 | 4.5060 | 4,164,000 |
| Dec 21, 2023 | 4.6600 | 4.6700 | 4.6000 | 4.6500 | 4.5649 | 3,886,200 |
| Dec 20, 2023 | 4.6800 | 4.7200 | 4.6600 | 4.6700 | 4.5846 | 4,357,300 |
| Dec 19, 2023 | 4.6200 | 4.6700 | 4.5700 | 4.6400 | 4.5551 | 4,424,500 |
| Dec 18, 2023 | 4.6900 | 4.6900 | 4.6100 | 4.6300 | 4.5453 | 4,483,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.