Australia markets closed

Genting Malaysia Berhad (4715.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.5800-0.0400 (-1.53%)
At close: 04:58PM MYT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.62002.65002.58002.58002.58009,979,200
18 Apr 20242.61002.64002.59002.62002.62007,821,300
17 Apr 20242.60002.63002.60002.61002.61006,252,800
16 Apr 20242.61002.63002.58002.60002.600011,958,900
15 Apr 20242.63002.64002.60002.62002.620011,567,500
12 Apr 20242.69002.70002.65002.65002.650012,211,900
09 Apr 20242.69002.72002.68002.68002.68003,832,300
08 Apr 20242.71002.72002.69002.70002.70006,301,800
05 Apr 20242.71002.72002.69002.71002.71003,562,400
04 Apr 20242.71002.73002.71002.72002.72003,184,200
03 Apr 20242.71002.75002.70002.71002.71005,192,500
02 Apr 20242.72002.73002.70002.72002.72003,338,200
01 Apr 20242.72002.73002.70002.72002.72005,930,800
29 Mar 20242.73002.75002.69002.72002.72008,405,500
27 Mar 20242.76002.76002.73002.73002.73006,091,000
26 Mar 20242.77002.77002.75002.76002.76003,563,400
25 Mar 20242.78002.79002.75002.78002.78005,293,000
22 Mar 20242.79002.81002.77002.78002.78004,615,900
21 Mar 20242.76002.79002.74002.78002.78005,655,300
20 Mar 20242.77002.78002.74002.75002.750012,356,400
20 Mar 20240.09 Dividend
19 Mar 20242.90002.90002.87002.87002.780010,147,000
18 Mar 20242.90002.92002.89002.90002.80917,170,700
15 Mar 20242.90002.91002.89002.90002.809110,531,100
14 Mar 20242.90002.92002.89002.91002.81876,863,000
13 Mar 20242.92002.92002.89002.90002.80914,465,700
12 Mar 20242.90002.91002.88002.91002.81876,547,600
11 Mar 20242.88002.93002.88002.90002.809114,603,400
08 Mar 20242.85002.88002.83002.88002.78978,352,800
07 Mar 20242.84002.86002.83002.85002.76065,748,300
06 Mar 20242.87002.89002.82002.84002.75098,700,400
05 Mar 20242.85002.88002.81002.87002.78009,561,600
04 Mar 20242.80002.86002.79002.85002.76069,117,400
01 Mar 20242.90002.90002.76002.80002.712230,991,800
29 Feb 20242.86002.87002.79002.87002.780019,958,900
28 Feb 20242.92002.93002.86002.87002.780015,504,800
27 Feb 20242.84002.94002.84002.92002.828421,019,100
26 Feb 20242.88002.88002.83002.84002.750915,679,700
23 Feb 20242.90002.90002.87002.89002.799422,949,600
22 Feb 20242.88002.90002.88002.89002.79944,870,700
21 Feb 20242.89002.90002.87002.89002.79948,441,100
20 Feb 20242.86002.91002.86002.90002.809116,952,200
19 Feb 20242.85002.88002.85002.87002.78004,836,100
16 Feb 20242.85002.85002.84002.85002.76062,853,100
15 Feb 20242.85002.87002.83002.85002.76066,351,000
14 Feb 20242.85002.86002.83002.85002.76065,486,300
13 Feb 20242.84002.89002.84002.86002.770311,777,500
09 Feb 20242.81002.85002.81002.84002.75096,757,800
08 Feb 20242.83002.84002.78002.81002.72195,980,000
07 Feb 20242.78002.82002.78002.81002.72196,949,200
06 Feb 20242.78002.81002.76002.79002.70254,972,200
05 Feb 20242.77002.84002.76002.79002.702516,301,800
02 Feb 20242.70002.78002.70002.77002.683116,134,200
31 Jan 20242.72002.73002.70002.70002.61537,708,900
30 Jan 20242.73002.74002.71002.72002.63475,207,400
29 Jan 20242.71002.75002.70002.73002.64447,277,000
26 Jan 20242.69002.73002.69002.71002.62507,066,500
24 Jan 20242.68002.70002.68002.69002.60564,802,900
23 Jan 20242.70002.70002.67002.68002.59603,769,200
22 Jan 20242.67002.70002.67002.69002.60567,439,800
19 Jan 20242.65002.68002.64002.65002.566911,205,600
18 Jan 20242.67002.69002.63002.65002.566911,135,800
17 Jan 20242.70002.70002.66002.66002.57668,049,800
16 Jan 20242.72002.73002.67002.70002.615310,625,000
15 Jan 20242.70002.75002.70002.71002.62508,852,100
12 Jan 20242.68002.71002.66002.70002.615315,572,700
11 Jan 20242.85002.85002.68002.68002.596045,185,900
10 Jan 20242.88002.89002.84002.85002.76067,419,800
09 Jan 20242.88002.91002.85002.88002.789723,701,500
08 Jan 20242.81002.88002.81002.87002.780023,528,700
05 Jan 20242.74002.84002.72002.80002.712228,769,400
04 Jan 20242.68002.74002.68002.74002.654110,879,200
03 Jan 20242.68002.71002.66002.69002.605610,423,700
02 Jan 20242.68002.69002.65002.68002.59603,844,100
29 Dec 20232.69002.70002.68002.69002.60566,084,800
28 Dec 20232.68002.70002.67002.69002.60569,309,900
27 Dec 20232.66002.69002.65002.68002.59606,789,800
26 Dec 20232.66002.67002.63002.66002.57666,594,000
22 Dec 20232.69002.70002.65002.66002.57664,965,300
21 Dec 20232.70002.71002.67002.68002.59606,222,700
20 Dec 20232.72002.73002.70002.71002.62506,678,800
19 Dec 20232.71002.71002.69002.70002.61535,053,200
18 Dec 20232.73002.73002.68002.71002.625015,958,600
15 Dec 20232.69002.73002.68002.73002.644417,992,400
14 Dec 20232.69002.71002.68002.69002.605617,435,200
13 Dec 20232.66002.68002.64002.68002.59604,252,800
12 Dec 20232.64002.67002.64002.66002.57663,175,500
11 Dec 20232.64002.65002.62002.64002.55722,764,600
08 Dec 20232.64002.65002.62002.64002.55724,150,000
07 Dec 20232.67002.68002.64002.64002.55724,511,900
06 Dec 20232.68002.69002.66002.67002.58634,580,700
05 Dec 20232.68002.69002.66002.68002.59606,327,700
04 Dec 20232.70002.70002.67002.69002.60564,407,200
01 Dec 20232.67002.70002.66002.69002.60564,996,300
30 Nov 20232.69002.69002.65002.67002.586313,669,800
29 Nov 20232.70002.70002.68002.69002.60568,231,700
28 Nov 20232.70002.70002.66002.70002.615312,402,500
27 Nov 20232.66002.70002.66002.70002.615321,906,000
24 Nov 20232.62002.65002.61002.65002.566941,474,900
23 Nov 20232.57002.59002.57002.58002.49914,823,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...