Genting Berhad (GEBHY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:02PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.85 | 5.06 | 4.66 | 5.06 | 5.06 | 1,700 |
| Apr 29, 2024 | 4.96 | 5.06 | 4.75 | 5.06 | 5.06 | 3,900 |
| Apr 26, 2024 | 5.08 | 5.27 | 4.69 | 4.80 | 4.80 | 16,600 |
| Apr 25, 2024 | 5.36 | 5.36 | 4.99 | 4.99 | 4.99 | 4,800 |
| Apr 24, 2024 | 4.93 | 5.09 | 4.80 | 4.80 | 4.80 | 1,100 |
| Apr 23, 2024 | 5.04 | 5.04 | 4.72 | 4.72 | 4.72 | 3,200 |
| Apr 22, 2024 | 4.63 | 5.03 | 4.63 | 4.76 | 4.76 | 3,700 |
| Apr 19, 2024 | 4.63 | 5.06 | 4.63 | 4.71 | 4.71 | 6,400 |
| Apr 18, 2024 | 5.05 | 5.30 | 4.75 | 4.75 | 4.75 | 8,700 |
| Apr 17, 2024 | 4.80 | 5.35 | 4.80 | 5.00 | 5.00 | 3,800 |
| Apr 16, 2024 | 5.08 | 5.35 | 5.08 | 5.17 | 5.17 | 2,200 |
| Apr 15, 2024 | 5.00 | 5.35 | 4.80 | 5.35 | 5.35 | 9,000 |
| Apr 12, 2024 | 5.05 | 5.35 | 5.05 | 5.05 | 5.05 | 2,200 |
| Apr 11, 2024 | 5.18 | 5.22 | 5.00 | 5.04 | 5.04 | 2,000 |
| Apr 10, 2024 | 5.26 | 5.36 | 5.21 | 5.36 | 5.36 | 2,400 |
| Apr 09, 2024 | 5.20 | 5.36 | 5.00 | 5.00 | 5.00 | 1,600 |
| Apr 08, 2024 | 5.20 | 5.22 | 5.08 | 5.08 | 5.08 | 3,100 |
| Apr 05, 2024 | 5.00 | 5.37 | 5.00 | 5.14 | 5.14 | 7,000 |
| Apr 04, 2024 | 5.04 | 5.04 | 5.00 | 5.04 | 5.04 | 5,400 |
| Apr 03, 2024 | 5.25 | 5.37 | 5.03 | 5.04 | 5.04 | 15,100 |
| Apr 02, 2024 | 5.14 | 5.44 | 5.14 | 5.23 | 5.23 | 1,400 |
| Apr 01, 2024 | 5.23 | 5.45 | 5.19 | 5.40 | 5.40 | 4,000 |
| Mar 28, 2024 | 5.34 | 5.45 | 5.30 | 5.45 | 5.45 | 2,700 |
| Mar 27, 2024 | 5.19 | 5.35 | 5.19 | 5.21 | 5.21 | 12,000 |
| Mar 26, 2024 | 5.21 | 5.35 | 5.19 | 5.19 | 5.19 | 1,300 |
| Mar 25, 2024 | 5.01 | 5.62 | 5.00 | 5.27 | 5.27 | 4,800 |
| Mar 22, 2024 | 5.32 | 5.39 | 5.25 | 5.34 | 5.34 | 2,300 |
| Mar 21, 2024 | 5.35 | 5.61 | 5.29 | 5.29 | 5.29 | 5,900 |
| Mar 20, 2024 | 5.47 | 5.47 | 5.25 | 5.35 | 5.35 | 3,700 |
| Mar 20, 2024 | 0.095 Dividend | |||||
| Mar 19, 2024 | 5.06 | 5.62 | 5.06 | 5.32 | 5.23 | 3,200 |
| Mar 18, 2024 | 5.75 | 5.75 | 5.31 | 5.44 | 5.34 | 1,900 |
| Mar 15, 2024 | 5.00 | 5.74 | 5.00 | 5.31 | 5.22 | 4,000 |
| Mar 14, 2024 | 5.52 | 6.00 | 5.19 | 5.90 | 5.79 | 7,600 |
| Mar 13, 2024 | 5.62 | 5.62 | 5.56 | 5.56 | 5.46 | 1,000 |
| Mar 12, 2024 | 5.76 | 5.76 | 5.27 | 5.31 | 5.22 | 4,800 |
| Mar 11, 2024 | 5.78 | 6.00 | 5.18 | 5.48 | 5.38 | 13,300 |
| Mar 08, 2024 | 5.41 | 5.78 | 5.41 | 5.78 | 5.68 | 1,300 |
| Mar 07, 2024 | 5.37 | 5.64 | 5.37 | 5.64 | 5.54 | 9,300 |
| Mar 06, 2024 | 5.26 | 5.35 | 5.11 | 5.11 | 5.02 | 2,400 |
| Mar 05, 2024 | 5.05 | 5.39 | 4.94 | 5.39 | 5.29 | 25,900 |
| Mar 04, 2024 | 5.03 | 5.15 | 4.90 | 4.91 | 4.82 | 3,900 |
| Mar 01, 2024 | 5.26 | 5.26 | 5.08 | 5.11 | 5.02 | 1,100 |
| Feb 29, 2024 | 5.21 | 5.21 | 4.96 | 4.96 | 4.87 | 7,500 |
| Feb 28, 2024 | 4.96 | 5.37 | 4.96 | 4.99 | 4.90 | 18,100 |
| Feb 27, 2024 | 5.29 | 5.40 | 5.04 | 5.35 | 5.25 | 12,400 |
| Feb 26, 2024 | 5.16 | 5.18 | 4.95 | 4.96 | 4.87 | 4,600 |
| Feb 23, 2024 | 5.31 | 5.48 | 4.96 | 4.96 | 4.87 | 8,100 |
| Feb 22, 2024 | 5.36 | 5.49 | 4.95 | 5.06 | 4.97 | 2,900 |
| Feb 21, 2024 | 5.16 | 5.27 | 4.95 | 5.23 | 5.14 | 2,800 |
| Feb 20, 2024 | 5.05 | 5.16 | 5.05 | 5.16 | 5.07 | 4,000 |
| Feb 16, 2024 | 5.16 | 5.40 | 4.93 | 5.05 | 4.96 | 3,000 |
| Feb 15, 2024 | 5.48 | 5.50 | 5.13 | 5.13 | 5.04 | 2,600 |
| Feb 14, 2024 | 5.28 | 5.49 | 5.12 | 5.12 | 5.03 | 1,100 |
| Feb 13, 2024 | 5.69 | 5.69 | 4.95 | 4.95 | 4.86 | 23,100 |
| Feb 12, 2024 | 5.47 | 5.69 | 5.25 | 5.26 | 5.17 | 2,900 |
| Feb 09, 2024 | 5.25 | 5.69 | 5.25 | 5.69 | 5.59 | 700 |
| Feb 08, 2024 | 5.22 | 5.40 | 5.15 | 5.33 | 5.23 | 7,300 |
| Feb 07, 2024 | 5.31 | 5.40 | 5.22 | 5.22 | 5.13 | 7,300 |
| Feb 06, 2024 | 5.14 | 5.30 | 5.14 | 5.15 | 5.06 | 3,700 |
| Feb 05, 2024 | 5.26 | 5.43 | 5.07 | 5.15 | 5.06 | 3,300 |
| Feb 02, 2024 | 5.30 | 5.30 | 5.04 | 5.05 | 4.96 | 9,600 |
| Feb 01, 2024 | 5.19 | 5.44 | 5.12 | 5.15 | 5.06 | 7,900 |
| Jan 31, 2024 | 4.50 | 5.45 | 4.50 | 5.24 | 5.15 | 6,400 |
| Jan 30, 2024 | 5.40 | 5.44 | 5.00 | 5.44 | 5.34 | 2,200 |
| Jan 29, 2024 | 5.17 | 5.44 | 4.91 | 5.32 | 5.23 | 19,400 |
| Jan 26, 2024 | 5.31 | 5.31 | 4.91 | 4.91 | 4.82 | 19,400 |
| Jan 25, 2024 | 5.01 | 5.45 | 5.01 | 5.02 | 4.93 | 18,700 |
| Jan 24, 2024 | 5.23 | 5.44 | 5.02 | 5.08 | 4.99 | 27,900 |
| Jan 23, 2024 | 5.46 | 5.46 | 5.00 | 5.26 | 5.17 | 3,800 |
| Jan 22, 2024 | 5.04 | 5.14 | 4.91 | 5.05 | 4.96 | 22,300 |
| Jan 19, 2024 | 4.94 | 5.15 | 4.94 | 4.96 | 4.87 | 39,500 |
| Jan 18, 2024 | 4.97 | 5.15 | 4.80 | 5.15 | 5.06 | 10,300 |
| Jan 17, 2024 | 4.98 | 5.15 | 4.81 | 5.14 | 5.05 | 5,100 |
| Jan 16, 2024 | 4.71 | 5.14 | 4.71 | 5.14 | 5.05 | 50,800 |
| Jan 12, 2024 | 5.11 | 5.22 | 4.83 | 5.05 | 4.96 | 12,600 |
| Jan 11, 2024 | 5.45 | 5.45 | 4.84 | 4.89 | 4.80 | 84,100 |
| Jan 10, 2024 | 5.50 | 5.50 | 5.20 | 5.25 | 5.16 | 61,100 |
| Jan 09, 2024 | 4.73 | 5.48 | 4.73 | 5.31 | 5.22 | 29,800 |
| Jan 08, 2024 | 4.88 | 5.44 | 4.88 | 5.44 | 5.34 | 19,800 |
| Jan 05, 2024 | 5.12 | 5.12 | 4.89 | 4.89 | 4.80 | 7,400 |
| Jan 04, 2024 | 4.99 | 5.13 | 4.89 | 4.95 | 4.86 | 35,500 |
| Jan 03, 2024 | 4.90 | 5.01 | 4.81 | 4.81 | 4.72 | 14,500 |
| Jan 02, 2024 | 4.75 | 5.04 | 4.75 | 5.01 | 4.92 | 23,600 |
| Dec 29, 2023 | 4.73 | 5.14 | 4.67 | 4.73 | 4.65 | 16,900 |
| Dec 28, 2023 | 4.80 | 5.20 | 4.80 | 4.96 | 4.87 | 31,900 |
| Dec 27, 2023 | 4.75 | 5.00 | 4.70 | 4.77 | 4.68 | 40,300 |
| Dec 26, 2023 | 4.77 | 5.26 | 4.39 | 4.78 | 4.69 | 17,200 |
| Dec 22, 2023 | 4.80 | 5.07 | 4.80 | 5.05 | 4.96 | 31,800 |
| Dec 21, 2023 | 4.48 | 5.11 | 4.48 | 4.78 | 4.69 | 12,000 |
| Dec 20, 2023 | 4.80 | 5.00 | 4.58 | 4.70 | 4.62 | 15,200 |
| Dec 19, 2023 | 4.86 | 5.10 | 4.75 | 4.85 | 4.76 | 20,900 |
| Dec 18, 2023 | 4.12 | 5.08 | 4.12 | 5.05 | 4.96 | 26,800 |
| Dec 15, 2023 | 4.81 | 5.03 | 4.81 | 4.87 | 4.78 | 26,400 |
| Dec 14, 2023 | 4.85 | 5.04 | 4.85 | 5.04 | 4.95 | 33,800 |
| Dec 13, 2023 | 4.95 | 4.98 | 4.75 | 4.75 | 4.67 | 20,100 |
| Dec 12, 2023 | 4.45 | 4.95 | 4.45 | 4.90 | 4.81 | 15,300 |
| Dec 11, 2023 | 4.93 | 5.09 | 4.60 | 4.98 | 4.89 | 111,200 |
| Dec 08, 2023 | 4.44 | 5.17 | 4.44 | 4.80 | 4.71 | 20,500 |
| Dec 07, 2023 | 4.78 | 4.90 | 4.67 | 4.81 | 4.72 | 31,100 |
| *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.