Genting Berhad (GEBHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 5.01 | 5.20 | 4.82 | 5.04 | 5.04 | 6,500 |
| 21 May 2024 | 4.51 | 5.14 | 4.51 | 5.14 | 5.14 | 3,300 |
| 20 May 2024 | 5.04 | 5.20 | 4.83 | 5.20 | 5.20 | 6,900 |
| 17 May 2024 | 5.04 | 5.20 | 4.81 | 4.81 | 4.81 | 1,100 |
| 16 May 2024 | 5.00 | 5.10 | 4.85 | 4.85 | 4.85 | 3,400 |
| 15 May 2024 | 5.00 | 5.11 | 4.72 | 4.89 | 4.89 | 3,400 |
| 14 May 2024 | 4.97 | 5.20 | 4.75 | 4.95 | 4.95 | 1,100 |
| 13 May 2024 | 4.87 | 5.00 | 4.81 | 4.81 | 4.81 | 3,100 |
| 10 May 2024 | 4.85 | 5.00 | 4.69 | 4.69 | 4.69 | 800 |
| 09 May 2024 | 4.60 | 5.00 | 4.60 | 4.70 | 4.70 | 4,300 |
| 08 May 2024 | 4.81 | 5.19 | 4.80 | 4.90 | 4.90 | 7,900 |
| 07 May 2024 | 5.00 | 5.19 | 4.80 | 5.19 | 5.19 | 1,400 |
| 06 May 2024 | 4.80 | 5.03 | 4.80 | 4.87 | 4.87 | 4,700 |
| 03 May 2024 | 5.00 | 5.20 | 4.80 | 5.20 | 5.20 | 2,100 |
| 02 May 2024 | 4.96 | 5.20 | 4.74 | 5.14 | 5.14 | 7,800 |
| 01 May 2024 | 4.78 | 5.00 | 4.78 | 4.96 | 4.96 | 2,000 |
| 30 Apr 2024 | 4.85 | 5.06 | 4.66 | 5.06 | 5.06 | 1,700 |
| 29 Apr 2024 | 4.96 | 5.06 | 4.75 | 5.06 | 5.06 | 3,900 |
| 26 Apr 2024 | 5.08 | 5.27 | 4.69 | 4.80 | 4.80 | 16,600 |
| 25 Apr 2024 | 5.36 | 5.36 | 4.99 | 4.99 | 4.99 | 4,800 |
| 24 Apr 2024 | 4.93 | 5.09 | 4.80 | 4.80 | 4.80 | 1,100 |
| 23 Apr 2024 | 5.04 | 5.04 | 4.72 | 4.72 | 4.72 | 3,200 |
| 22 Apr 2024 | 4.63 | 5.03 | 4.63 | 4.76 | 4.76 | 3,700 |
| 19 Apr 2024 | 4.63 | 5.06 | 4.63 | 4.71 | 4.71 | 6,400 |
| 18 Apr 2024 | 5.05 | 5.30 | 4.75 | 4.75 | 4.75 | 8,700 |
| 17 Apr 2024 | 4.80 | 5.35 | 4.80 | 5.00 | 5.00 | 3,800 |
| 16 Apr 2024 | 5.08 | 5.35 | 5.08 | 5.17 | 5.17 | 2,200 |
| 15 Apr 2024 | 5.00 | 5.35 | 4.80 | 5.35 | 5.35 | 9,000 |
| 12 Apr 2024 | 5.05 | 5.35 | 5.05 | 5.05 | 5.05 | 2,200 |
| 11 Apr 2024 | 5.18 | 5.22 | 5.00 | 5.04 | 5.04 | 2,000 |
| 10 Apr 2024 | 5.26 | 5.36 | 5.21 | 5.36 | 5.36 | 2,400 |
| 09 Apr 2024 | 5.20 | 5.36 | 5.00 | 5.00 | 5.00 | 1,600 |
| 08 Apr 2024 | 5.20 | 5.22 | 5.08 | 5.08 | 5.08 | 3,100 |
| 05 Apr 2024 | 5.00 | 5.37 | 5.00 | 5.14 | 5.14 | 7,000 |
| 04 Apr 2024 | 5.04 | 5.04 | 5.00 | 5.04 | 5.04 | 5,400 |
| 03 Apr 2024 | 5.25 | 5.37 | 5.03 | 5.04 | 5.04 | 15,100 |
| 02 Apr 2024 | 5.14 | 5.44 | 5.14 | 5.23 | 5.23 | 1,400 |
| 01 Apr 2024 | 5.23 | 5.45 | 5.19 | 5.40 | 5.40 | 4,000 |
| 28 Mar 2024 | 5.34 | 5.45 | 5.30 | 5.45 | 5.45 | 2,700 |
| 27 Mar 2024 | 5.19 | 5.35 | 5.19 | 5.21 | 5.21 | 12,000 |
| 26 Mar 2024 | 5.21 | 5.35 | 5.19 | 5.19 | 5.19 | 1,300 |
| 25 Mar 2024 | 5.01 | 5.62 | 5.00 | 5.27 | 5.27 | 4,800 |
| 22 Mar 2024 | 5.32 | 5.39 | 5.25 | 5.34 | 5.34 | 2,300 |
| 21 Mar 2024 | 5.35 | 5.61 | 5.29 | 5.29 | 5.29 | 5,900 |
| 20 Mar 2024 | 5.47 | 5.47 | 5.25 | 5.35 | 5.35 | 3,700 |
| 20 Mar 2024 | 0.095 Dividend | |||||
| 19 Mar 2024 | 5.06 | 5.62 | 5.06 | 5.32 | 5.23 | 3,200 |
| 18 Mar 2024 | 5.75 | 5.75 | 5.31 | 5.44 | 5.34 | 1,900 |
| 15 Mar 2024 | 5.00 | 5.74 | 5.00 | 5.31 | 5.22 | 4,000 |
| 14 Mar 2024 | 5.52 | 6.00 | 5.19 | 5.90 | 5.79 | 7,600 |
| 13 Mar 2024 | 5.62 | 5.62 | 5.56 | 5.56 | 5.46 | 1,000 |
| 12 Mar 2024 | 5.76 | 5.76 | 5.27 | 5.31 | 5.22 | 4,800 |
| 11 Mar 2024 | 5.78 | 6.00 | 5.18 | 5.48 | 5.38 | 13,300 |
| 08 Mar 2024 | 5.41 | 5.78 | 5.41 | 5.78 | 5.68 | 1,300 |
| 07 Mar 2024 | 5.37 | 5.64 | 5.37 | 5.64 | 5.54 | 9,300 |
| 06 Mar 2024 | 5.26 | 5.35 | 5.11 | 5.11 | 5.02 | 2,400 |
| 05 Mar 2024 | 5.05 | 5.39 | 4.94 | 5.39 | 5.29 | 25,900 |
| 04 Mar 2024 | 5.03 | 5.15 | 4.90 | 4.91 | 4.82 | 3,900 |
| 01 Mar 2024 | 5.26 | 5.26 | 5.08 | 5.11 | 5.02 | 1,100 |
| 29 Feb 2024 | 5.21 | 5.21 | 4.96 | 4.96 | 4.87 | 7,500 |
| 28 Feb 2024 | 4.96 | 5.37 | 4.96 | 4.99 | 4.90 | 18,100 |
| 27 Feb 2024 | 5.29 | 5.40 | 5.04 | 5.35 | 5.25 | 12,400 |
| 26 Feb 2024 | 5.16 | 5.18 | 4.95 | 4.96 | 4.87 | 4,600 |
| 23 Feb 2024 | 5.31 | 5.48 | 4.96 | 4.96 | 4.87 | 8,100 |
| 22 Feb 2024 | 5.36 | 5.49 | 4.95 | 5.06 | 4.97 | 2,900 |
| 21 Feb 2024 | 5.16 | 5.27 | 4.95 | 5.23 | 5.14 | 2,800 |
| 20 Feb 2024 | 5.05 | 5.16 | 5.05 | 5.16 | 5.07 | 4,000 |
| 16 Feb 2024 | 5.16 | 5.40 | 4.93 | 5.05 | 4.96 | 3,000 |
| 15 Feb 2024 | 5.48 | 5.50 | 5.13 | 5.13 | 5.04 | 2,600 |
| 14 Feb 2024 | 5.28 | 5.49 | 5.12 | 5.12 | 5.03 | 1,100 |
| 13 Feb 2024 | 5.69 | 5.69 | 4.95 | 4.95 | 4.86 | 23,100 |
| 12 Feb 2024 | 5.47 | 5.69 | 5.25 | 5.26 | 5.17 | 2,900 |
| 09 Feb 2024 | 5.25 | 5.69 | 5.25 | 5.69 | 5.59 | 700 |
| 08 Feb 2024 | 5.22 | 5.40 | 5.15 | 5.33 | 5.23 | 7,300 |
| 07 Feb 2024 | 5.31 | 5.40 | 5.22 | 5.22 | 5.13 | 7,300 |
| 06 Feb 2024 | 5.14 | 5.30 | 5.14 | 5.15 | 5.06 | 3,700 |
| 05 Feb 2024 | 5.26 | 5.43 | 5.07 | 5.15 | 5.06 | 3,300 |
| 02 Feb 2024 | 5.30 | 5.30 | 5.04 | 5.05 | 4.96 | 9,600 |
| 01 Feb 2024 | 5.19 | 5.44 | 5.12 | 5.15 | 5.06 | 7,900 |
| 31 Jan 2024 | 4.50 | 5.45 | 4.50 | 5.24 | 5.15 | 6,400 |
| 30 Jan 2024 | 5.40 | 5.44 | 5.00 | 5.44 | 5.34 | 2,200 |
| 29 Jan 2024 | 5.17 | 5.44 | 4.91 | 5.32 | 5.23 | 19,400 |
| 26 Jan 2024 | 5.31 | 5.31 | 4.91 | 4.91 | 4.82 | 19,400 |
| 25 Jan 2024 | 5.01 | 5.45 | 5.01 | 5.02 | 4.93 | 18,700 |
| 24 Jan 2024 | 5.23 | 5.44 | 5.02 | 5.08 | 4.99 | 27,900 |
| 23 Jan 2024 | 5.46 | 5.46 | 5.00 | 5.26 | 5.17 | 3,800 |
| 22 Jan 2024 | 5.04 | 5.14 | 4.91 | 5.05 | 4.96 | 22,300 |
| 19 Jan 2024 | 4.94 | 5.15 | 4.94 | 4.96 | 4.87 | 39,500 |
| 18 Jan 2024 | 4.97 | 5.15 | 4.80 | 5.15 | 5.06 | 10,300 |
| 17 Jan 2024 | 4.98 | 5.15 | 4.81 | 5.14 | 5.05 | 5,100 |
| 16 Jan 2024 | 4.71 | 5.14 | 4.71 | 5.14 | 5.05 | 50,800 |
| 12 Jan 2024 | 5.11 | 5.22 | 4.83 | 5.05 | 4.96 | 12,600 |
| 11 Jan 2024 | 5.45 | 5.45 | 4.84 | 4.89 | 4.80 | 84,100 |
| 10 Jan 2024 | 5.50 | 5.50 | 5.20 | 5.25 | 5.16 | 61,100 |
| 09 Jan 2024 | 4.73 | 5.48 | 4.73 | 5.31 | 5.22 | 29,800 |
| 08 Jan 2024 | 4.88 | 5.44 | 4.88 | 5.44 | 5.34 | 19,800 |
| 05 Jan 2024 | 5.12 | 5.12 | 4.89 | 4.89 | 4.80 | 7,400 |
| 04 Jan 2024 | 4.99 | 5.13 | 4.89 | 4.95 | 4.86 | 35,500 |
| 03 Jan 2024 | 4.90 | 5.01 | 4.81 | 4.81 | 4.72 | 14,500 |
| 02 Jan 2024 | 4.75 | 5.04 | 4.75 | 5.01 | 4.92 | 23,600 |
| *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.