Canada markets closed

Genting Malaysia Berhad (4715.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.6200+0.0100 (+0.38%)
At close: 04:50PM MYT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.62002.63002.61002.62002.62003,849,800
May 02, 20242.64002.64002.60002.61002.610010,062,000
Apr 30, 20242.64002.66002.63002.64002.640011,111,600
Apr 29, 20242.61002.63002.60002.63002.63008,545,800
Apr 26, 20242.62002.63002.60002.60002.60009,742,000
Apr 25, 20242.66002.66002.60002.62002.620014,537,900
Apr 24, 20242.64002.66002.63002.65002.65006,194,600
Apr 23, 20242.62002.67002.61002.62002.620012,994,400
Apr 22, 20242.59002.64002.59002.61002.61007,718,700
Apr 19, 20242.62002.65002.58002.58002.58009,979,200
Apr 18, 20242.61002.64002.59002.62002.62007,821,300
Apr 17, 20242.60002.63002.60002.61002.61006,252,800
Apr 16, 20242.61002.63002.58002.60002.600011,958,900
Apr 15, 20242.63002.64002.60002.62002.620011,567,500
Apr 12, 20242.69002.70002.65002.65002.650012,211,900
Apr 09, 20242.69002.72002.68002.68002.68003,832,300
Apr 08, 20242.71002.72002.69002.70002.70006,301,800
Apr 05, 20242.71002.72002.69002.71002.71003,562,400
Apr 04, 20242.71002.73002.71002.72002.72003,184,200
Apr 03, 20242.71002.75002.70002.71002.71005,192,500
Apr 02, 20242.72002.73002.70002.72002.72003,338,200
Apr 01, 20242.72002.73002.70002.72002.72005,930,800
Mar 29, 20242.73002.75002.69002.72002.72008,405,500
Mar 27, 20242.76002.76002.73002.73002.73006,091,000
Mar 26, 20242.77002.77002.75002.76002.76003,563,400
Mar 25, 20242.78002.79002.75002.78002.78005,293,000
Mar 22, 20242.79002.81002.77002.78002.78004,615,900
Mar 21, 20242.76002.79002.74002.78002.78005,655,300
Mar 20, 20242.77002.78002.74002.75002.750012,356,400
Mar 20, 20240.09 Dividend
Mar 19, 20242.90002.90002.87002.87002.780010,147,000
Mar 18, 20242.90002.92002.89002.90002.80917,170,700
Mar 15, 20242.90002.91002.89002.90002.809110,531,100
Mar 14, 20242.90002.92002.89002.91002.81876,863,000
Mar 13, 20242.92002.92002.89002.90002.80914,465,700
Mar 12, 20242.90002.91002.88002.91002.81876,547,600
Mar 11, 20242.88002.93002.88002.90002.809114,603,400
Mar 08, 20242.85002.88002.83002.88002.78978,352,800
Mar 07, 20242.84002.86002.83002.85002.76065,748,300
Mar 06, 20242.87002.89002.82002.84002.75098,700,400
Mar 05, 20242.85002.88002.81002.87002.78009,561,600
Mar 04, 20242.80002.86002.79002.85002.76069,117,400
Mar 01, 20242.90002.90002.76002.80002.712230,991,800
Feb 29, 20242.86002.87002.79002.87002.780019,958,900
Feb 28, 20242.92002.93002.86002.87002.780015,504,800
Feb 27, 20242.84002.94002.84002.92002.828421,019,100
Feb 26, 20242.88002.88002.83002.84002.750915,679,700
Feb 23, 20242.90002.90002.87002.89002.799422,949,600
Feb 22, 20242.88002.90002.88002.89002.79944,870,700
Feb 21, 20242.89002.90002.87002.89002.79948,441,100
Feb 20, 20242.86002.91002.86002.90002.809116,952,200
Feb 19, 20242.85002.88002.85002.87002.78004,836,100
Feb 16, 20242.85002.85002.84002.85002.76062,853,100
Feb 15, 20242.85002.87002.83002.85002.76066,351,000
Feb 14, 20242.85002.86002.83002.85002.76065,486,300
Feb 13, 20242.84002.89002.84002.86002.770311,777,500
Feb 09, 20242.81002.85002.81002.84002.75096,757,800
Feb 08, 20242.83002.84002.78002.81002.72195,980,000
Feb 07, 20242.78002.82002.78002.81002.72196,949,200
Feb 06, 20242.78002.81002.76002.79002.70254,972,200
Feb 05, 20242.77002.84002.76002.79002.702516,301,800
Feb 02, 20242.70002.78002.70002.77002.683116,134,200
Jan 31, 20242.72002.73002.70002.70002.61537,708,900
Jan 30, 20242.73002.74002.71002.72002.63475,207,400
Jan 29, 20242.71002.75002.70002.73002.64447,277,000
Jan 26, 20242.69002.73002.69002.71002.62507,066,500
Jan 24, 20242.68002.70002.68002.69002.60564,802,900
Jan 23, 20242.70002.70002.67002.68002.59603,769,200
Jan 22, 20242.67002.70002.67002.69002.60567,439,800
Jan 19, 20242.65002.68002.64002.65002.566911,205,600
Jan 18, 20242.67002.69002.63002.65002.566911,135,800
Jan 17, 20242.70002.70002.66002.66002.57668,049,800
Jan 16, 20242.72002.73002.67002.70002.615310,625,000
Jan 15, 20242.70002.75002.70002.71002.62508,852,100
Jan 12, 20242.68002.71002.66002.70002.615315,572,700
Jan 11, 20242.85002.85002.68002.68002.596045,185,900
Jan 10, 20242.88002.89002.84002.85002.76067,419,800
Jan 09, 20242.88002.91002.85002.88002.789723,701,500
Jan 08, 20242.81002.88002.81002.87002.780023,528,700
Jan 05, 20242.74002.84002.72002.80002.712228,769,400
Jan 04, 20242.68002.74002.68002.74002.654110,879,200
Jan 03, 20242.68002.71002.66002.69002.605610,423,700
Jan 02, 20242.68002.69002.65002.68002.59603,844,100
Dec 29, 20232.69002.70002.68002.69002.60566,084,800
Dec 28, 20232.68002.70002.67002.69002.60569,309,900
Dec 27, 20232.66002.69002.65002.68002.59606,789,800
Dec 26, 20232.66002.67002.63002.66002.57666,594,000
Dec 22, 20232.69002.70002.65002.66002.57664,965,300
Dec 21, 20232.70002.71002.67002.68002.59606,222,700
Dec 20, 20232.72002.73002.70002.71002.62506,678,800
Dec 19, 20232.71002.71002.69002.70002.61535,053,200
Dec 18, 20232.73002.73002.68002.71002.625015,958,600
Dec 15, 20232.69002.73002.68002.73002.644417,992,400
Dec 14, 20232.69002.71002.68002.69002.605617,435,200
Dec 13, 20232.66002.68002.64002.68002.59604,252,800
Dec 12, 20232.64002.67002.64002.66002.57663,175,500
Dec 11, 20232.64002.65002.62002.64002.55722,764,600
Dec 08, 20232.64002.65002.62002.64002.55724,150,000
Dec 07, 20232.67002.68002.64002.64002.55724,511,900
Dec 06, 20232.68002.69002.66002.67002.58634,580,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...