Genting Berhad (3182.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:56PM MYT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.5800 | 4.5800 | 4.4900 | 4.5000 | 4.5000 | 8,978,600 |
| 24 Apr 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5800 | 4.5800 | 3,483,400 |
| 23 Apr 2024 | 4.5600 | 4.5900 | 4.5200 | 4.5400 | 4.5400 | 5,971,900 |
| 22 Apr 2024 | 4.4700 | 4.5400 | 4.4700 | 4.5300 | 4.5300 | 5,428,800 |
| 19 Apr 2024 | 4.4900 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 6,716,600 |
| 18 Apr 2024 | 4.5000 | 4.5400 | 4.4400 | 4.4900 | 4.4900 | 10,304,800 |
| 17 Apr 2024 | 4.5000 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 7,730,200 |
| 16 Apr 2024 | 4.5100 | 4.5300 | 4.4700 | 4.5000 | 4.5000 | 8,764,600 |
| 15 Apr 2024 | 4.6000 | 4.6100 | 4.5300 | 4.5400 | 4.5400 | 11,524,200 |
| 12 Apr 2024 | 4.6800 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 9,628,200 |
| 09 Apr 2024 | 4.7000 | 4.7300 | 4.6700 | 4.6800 | 4.6800 | 3,304,600 |
| 08 Apr 2024 | 4.7000 | 4.7300 | 4.6800 | 4.6900 | 4.6900 | 5,656,100 |
| 05 Apr 2024 | 4.6900 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 4,666,400 |
| 04 Apr 2024 | 4.7100 | 4.7400 | 4.7000 | 4.7100 | 4.7100 | 3,338,100 |
| 03 Apr 2024 | 4.7200 | 4.7600 | 4.6900 | 4.7100 | 4.7100 | 4,563,800 |
| 02 Apr 2024 | 4.7500 | 4.7700 | 4.7200 | 4.7200 | 4.7200 | 4,172,000 |
| 01 Apr 2024 | 4.7200 | 4.7700 | 4.7100 | 4.7400 | 4.7400 | 2,627,400 |
| 29 Mar 2024 | 4.7200 | 4.7600 | 4.6900 | 4.7000 | 4.7000 | 5,612,800 |
| 27 Mar 2024 | 4.7600 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | 5,333,800 |
| 26 Mar 2024 | 4.7900 | 4.8000 | 4.7600 | 4.7800 | 4.7800 | 5,453,800 |
| 25 Mar 2024 | 4.8300 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 4,628,600 |
| 22 Mar 2024 | 4.8900 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 4,255,700 |
| 21 Mar 2024 | 4.8100 | 4.9100 | 4.7900 | 4.8900 | 4.8900 | 7,512,900 |
| 20 Mar 2024 | 4.8500 | 4.8500 | 4.7900 | 4.8000 | 4.8000 | 6,314,800 |
| 20 Mar 2024 | 0.09 Dividend | |||||
| 19 Mar 2024 | 4.9500 | 4.9600 | 4.9100 | 4.9200 | 4.8300 | 10,146,600 |
| 18 Mar 2024 | 4.9900 | 5.0100 | 4.9500 | 4.9800 | 4.8889 | 8,981,100 |
| 15 Mar 2024 | 5.0300 | 5.0300 | 4.9700 | 5.0000 | 4.9085 | 13,133,100 |
| 14 Mar 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0400 | 4.9478 | 5,821,000 |
| 13 Mar 2024 | 5.0200 | 5.0700 | 4.9700 | 5.0100 | 4.9184 | 7,561,100 |
| 12 Mar 2024 | 5.1000 | 5.1000 | 4.9400 | 5.0200 | 4.9282 | 19,843,200 |
| 11 Mar 2024 | 4.9800 | 5.2000 | 4.9600 | 5.1000 | 5.0067 | 36,550,600 |
| 08 Mar 2024 | 4.9700 | 4.9700 | 4.8800 | 4.9500 | 4.8595 | 18,231,200 |
| 07 Mar 2024 | 4.8300 | 4.9200 | 4.8200 | 4.8900 | 4.8005 | 12,588,300 |
| 06 Mar 2024 | 4.9700 | 5.0200 | 4.8000 | 4.8200 | 4.7318 | 34,470,400 |
| 05 Mar 2024 | 4.7000 | 4.9100 | 4.6600 | 4.8900 | 4.8005 | 17,787,300 |
| 04 Mar 2024 | 4.6800 | 4.7600 | 4.6500 | 4.6900 | 4.6042 | 8,100,300 |
| 01 Mar 2024 | 4.7400 | 4.7400 | 4.6500 | 4.6700 | 4.5846 | 12,012,300 |
| 29 Feb 2024 | 4.7800 | 4.8000 | 4.7100 | 4.7700 | 4.6827 | 10,575,600 |
| 28 Feb 2024 | 4.8900 | 4.9000 | 4.7800 | 4.8000 | 4.7122 | 5,464,900 |
| 27 Feb 2024 | 4.7700 | 4.9000 | 4.7700 | 4.8900 | 4.8005 | 8,273,000 |
| 26 Feb 2024 | 4.8500 | 4.8700 | 4.7500 | 4.7800 | 4.6926 | 7,688,300 |
| 23 Feb 2024 | 4.9500 | 4.9500 | 4.8100 | 4.8500 | 4.7613 | 17,950,400 |
| 22 Feb 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9700 | 4.8791 | 5,308,700 |
| 21 Feb 2024 | 4.9500 | 4.9800 | 4.9500 | 4.9800 | 4.8889 | 5,464,900 |
| 20 Feb 2024 | 4.9400 | 4.9800 | 4.9300 | 4.9700 | 4.8791 | 7,730,800 |
| 19 Feb 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9400 | 4.8496 | 3,205,100 |
| 16 Feb 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9100 | 4.8202 | 5,596,000 |
| 15 Feb 2024 | 4.8900 | 4.9100 | 4.8100 | 4.8800 | 4.7907 | 6,830,700 |
| 14 Feb 2024 | 4.8800 | 4.9000 | 4.8700 | 4.8900 | 4.8005 | 3,291,200 |
| 13 Feb 2024 | 4.9100 | 4.9600 | 4.8800 | 4.9000 | 4.8104 | 6,399,800 |
| 09 Feb 2024 | 4.8200 | 4.9100 | 4.8200 | 4.9000 | 4.8104 | 3,199,800 |
| 08 Feb 2024 | 4.9200 | 4.9400 | 4.8000 | 4.8100 | 4.7220 | 7,156,500 |
| 07 Feb 2024 | 4.8800 | 4.9200 | 4.8600 | 4.9200 | 4.8300 | 3,969,100 |
| 06 Feb 2024 | 4.8700 | 4.9000 | 4.8400 | 4.8900 | 4.8005 | 3,650,600 |
| 05 Feb 2024 | 4.8600 | 4.9300 | 4.8500 | 4.8800 | 4.7907 | 7,167,800 |
| 02 Feb 2024 | 4.7200 | 4.8800 | 4.7100 | 4.8600 | 4.7711 | 10,348,700 |
| 31 Jan 2024 | 4.7800 | 4.7900 | 4.7100 | 4.7200 | 4.6337 | 4,701,400 |
| 30 Jan 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7800 | 4.6926 | 4,171,100 |
| 29 Jan 2024 | 4.7700 | 4.8100 | 4.7500 | 4.7800 | 4.6926 | 4,606,300 |
| 26 Jan 2024 | 4.7000 | 4.7700 | 4.6900 | 4.7700 | 4.6827 | 6,012,500 |
| 24 Jan 2024 | 4.6800 | 4.7200 | 4.6600 | 4.7000 | 4.6140 | 3,393,500 |
| 23 Jan 2024 | 4.7200 | 4.7300 | 4.6700 | 4.6800 | 4.5944 | 3,065,700 |
| 22 Jan 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7200 | 4.6337 | 4,507,500 |
| 19 Jan 2024 | 4.6700 | 4.6900 | 4.6400 | 4.6400 | 4.5551 | 3,838,100 |
| 18 Jan 2024 | 4.6600 | 4.7000 | 4.5700 | 4.6700 | 4.5846 | 7,429,800 |
| 17 Jan 2024 | 4.7000 | 4.7300 | 4.6300 | 4.6400 | 4.5551 | 5,032,600 |
| 16 Jan 2024 | 4.7800 | 4.8200 | 4.6700 | 4.7000 | 4.6140 | 3,666,400 |
| 15 Jan 2024 | 4.7200 | 4.8000 | 4.7100 | 4.7600 | 4.6729 | 5,033,600 |
| 12 Jan 2024 | 4.6800 | 4.7200 | 4.6500 | 4.7000 | 4.6140 | 5,304,800 |
| 11 Jan 2024 | 4.8600 | 4.8800 | 4.6800 | 4.6800 | 4.5944 | 15,282,400 |
| 10 Jan 2024 | 4.9000 | 4.9400 | 4.8500 | 4.8700 | 4.7809 | 6,107,200 |
| 09 Jan 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9000 | 4.8104 | 14,596,700 |
| 08 Jan 2024 | 4.7500 | 4.9000 | 4.7300 | 4.9000 | 4.8104 | 15,590,400 |
| 05 Jan 2024 | 4.6800 | 4.7400 | 4.6500 | 4.7200 | 4.6337 | 5,862,800 |
| 04 Jan 2024 | 4.6100 | 4.6800 | 4.5900 | 4.6800 | 4.5944 | 5,067,100 |
| 03 Jan 2024 | 4.5700 | 4.6200 | 4.5600 | 4.6100 | 4.5257 | 3,673,700 |
| 02 Jan 2024 | 4.6100 | 4.6200 | 4.5400 | 4.5700 | 4.4864 | 4,294,400 |
| 29 Dec 2023 | 4.6300 | 4.6300 | 4.5900 | 4.6200 | 4.5355 | 2,197,700 |
| 28 Dec 2023 | 4.5900 | 4.6200 | 4.5800 | 4.6200 | 4.5355 | 2,450,500 |
| 27 Dec 2023 | 4.5700 | 4.6200 | 4.5600 | 4.6000 | 4.5159 | 3,313,200 |
| 26 Dec 2023 | 4.5900 | 4.6000 | 4.5500 | 4.5600 | 4.4766 | 3,187,000 |
| 22 Dec 2023 | 4.6500 | 4.6700 | 4.5700 | 4.5900 | 4.5060 | 4,164,000 |
| 21 Dec 2023 | 4.6600 | 4.6700 | 4.6000 | 4.6500 | 4.5649 | 3,886,200 |
| 20 Dec 2023 | 4.6800 | 4.7200 | 4.6600 | 4.6700 | 4.5846 | 4,357,300 |
| 19 Dec 2023 | 4.6200 | 4.6700 | 4.5700 | 4.6400 | 4.5551 | 4,424,500 |
| 18 Dec 2023 | 4.6900 | 4.6900 | 4.6100 | 4.6300 | 4.5453 | 4,483,900 |
| 15 Dec 2023 | 4.7200 | 4.7400 | 4.7000 | 4.7000 | 4.6140 | 8,068,300 |
| 14 Dec 2023 | 4.6700 | 4.7500 | 4.6700 | 4.7100 | 4.6238 | 9,424,600 |
| 13 Dec 2023 | 4.6500 | 4.6700 | 4.6200 | 4.6500 | 4.5649 | 1,864,400 |
| 12 Dec 2023 | 4.6500 | 4.6800 | 4.6100 | 4.6600 | 4.5748 | 3,927,100 |
| 11 Dec 2023 | 4.5800 | 4.6500 | 4.5600 | 4.6500 | 4.5649 | 2,354,100 |
| 08 Dec 2023 | 4.6100 | 4.6300 | 4.5700 | 4.6000 | 4.5159 | 3,913,200 |
| 07 Dec 2023 | 4.6100 | 4.6300 | 4.5900 | 4.6100 | 4.5257 | 3,419,800 |
| 06 Dec 2023 | 4.5900 | 4.6200 | 4.5500 | 4.6100 | 4.5257 | 4,516,800 |
| 05 Dec 2023 | 4.6400 | 4.6500 | 4.5600 | 4.5800 | 4.4962 | 7,887,400 |
| 04 Dec 2023 | 4.6700 | 4.6800 | 4.6300 | 4.6500 | 4.5649 | 4,683,500 |
| 01 Dec 2023 | 4.6600 | 4.7000 | 4.6400 | 4.6600 | 4.5748 | 3,643,000 |
| 30 Nov 2023 | 4.7000 | 4.7000 | 4.6000 | 4.6800 | 4.5944 | 16,471,800 |
| 29 Nov 2023 | 4.6800 | 4.7400 | 4.6400 | 4.7100 | 4.6238 | 9,004,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.