Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Genting Berhad (3182.KL)

Compare
3.7700
+0.0600
+(1.62%)
At close: 4:59:46 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20253.69003.77003.65003.77003.77003,479,900
Feb 21, 20253.80003.80003.68003.71003.71008,177,800
Feb 20, 20253.76003.82003.76003.80003.80004,008,200
Feb 19, 20253.80003.83003.74003.76003.76004,831,700
Feb 18, 20253.90003.93003.78003.80003.800010,242,600
Feb 17, 20253.84003.93003.77003.91003.910011,241,200
Feb 14, 20253.69003.86003.69003.85003.850015,883,400
Feb 13, 20253.61003.73003.61003.68003.680010,219,900
Feb 12, 20253.59003.62003.58003.61003.61003,703,100
Feb 10, 20253.61003.62003.58003.58003.58001,907,800
Feb 7, 20253.58003.61003.58003.61003.61002,683,600
Feb 6, 20253.57003.61003.55003.58003.58004,661,400
Feb 5, 20253.54003.57003.52003.56003.56006,618,800
Feb 4, 20253.57003.59003.53003.54003.54005,343,200
Feb 3, 20253.62003.63003.54003.55003.55007,787,100
Jan 31, 20253.62003.65003.60003.63003.63004,084,000
Jan 28, 20253.60003.63003.58003.61003.61003,278,200
Jan 27, 20253.60003.62003.59003.59003.59004,018,500
Jan 24, 20253.61003.62003.58003.60003.60004,801,600
Jan 23, 20253.65003.66003.60003.60003.60005,885,900
Jan 22, 20253.65003.71003.65003.65003.65006,745,400
Jan 21, 20253.63003.68003.63003.64003.64003,894,000
Jan 20, 20253.63003.66003.61003.64003.64003,607,400
Jan 17, 20253.60003.62003.57003.61003.61009,008,400
Jan 16, 20253.64003.64003.59003.59003.590011,210,300
Jan 15, 20253.65003.67003.59003.60003.60005,153,100
Jan 14, 20253.63003.71003.63003.64003.64009,022,500
Jan 13, 20253.65003.69003.59003.60003.60007,422,100
Jan 10, 20253.70003.72003.66003.66003.66005,961,600
Jan 9, 20253.76003.78003.69003.70003.70006,867,700
Jan 8, 20253.78003.80003.72003.74003.74008,322,700
Jan 7, 20253.88003.88003.78003.80003.80008,054,200
Jan 6, 20253.85003.92003.85003.87003.87007,052,700
Jan 3, 20253.85003.86003.83003.84003.84004,070,200
Jan 2, 20253.86003.89003.81003.85003.85008,887,900
Dec 31, 20243.79003.87003.79003.86003.860010,425,200
Dec 30, 20243.77003.83003.77003.79003.79004,992,500
Dec 27, 20243.84003.85003.77003.78003.78007,387,500
Dec 26, 20243.70003.84003.69003.82003.820012,602,400
Dec 24, 20243.66003.71003.66003.67003.67005,430,100
Dec 23, 20243.61003.70003.61003.65003.650010,682,400
Dec 20, 20243.59003.64003.57003.59003.590015,303,200
Dec 19, 20243.58003.61003.56003.59003.59007,691,200
Dec 18, 20243.56003.65003.53003.59003.59009,904,800
Dec 17, 20243.60003.60003.52003.56003.560012,402,700
Dec 16, 20243.61003.62003.58003.60003.60003,336,300
Dec 13, 20243.59003.64003.58003.62003.62004,709,200
Dec 12, 20243.59003.61003.56003.59003.59007,569,800
Dec 11, 20243.61003.62003.58003.59003.59005,340,200
Dec 10, 20243.65003.65003.61003.62003.62008,291,900
Dec 9, 20243.63003.68003.59003.65003.650010,216,800
Dec 6, 20243.56003.75003.56003.63003.630016,807,200
Dec 5, 20243.62003.62003.55003.57003.570013,809,400
Dec 4, 20243.65003.68003.61003.62003.620010,706,200
Dec 3, 20243.72003.73003.65003.65003.650013,012,400
Dec 2, 20243.75003.76003.70003.72003.72005,454,700
Nov 29, 20243.77003.80003.74003.74003.74007,414,000
Nov 28, 20243.77003.77003.75003.75003.75002,973,200
Nov 27, 20243.75003.79003.75003.76003.76002,822,900
Nov 26, 20243.80003.80003.75003.75003.75003,993,000
Nov 25, 20243.78003.83003.72003.83003.830010,000,600
Nov 22, 20243.79003.82003.76003.78003.78004,313,200
Nov 21, 20243.83003.86003.77003.77003.77003,974,300
Nov 20, 20243.87003.90003.83003.83003.83003,436,900
Nov 19, 20243.79003.86003.78003.86003.86004,245,100
Nov 18, 20243.78003.83003.77003.79003.79003,225,200
Nov 15, 20243.77003.79003.76003.77003.77002,344,000
Nov 14, 20243.80003.83003.75003.76003.76003,778,100
Nov 13, 20243.76003.82003.73003.78003.78006,149,400
Nov 12, 20243.84003.85003.75003.75003.750011,374,600
Nov 11, 20243.87003.90003.84003.84003.84004,880,600
Nov 8, 20243.95003.96003.87003.87003.870011,319,000
Nov 7, 20244.04004.04003.95003.95003.95004,519,000
Nov 6, 20244.00004.04003.99004.02004.02003,097,600
Nov 5, 20243.98004.02003.96003.99003.99002,893,500
Nov 4, 20243.95003.99003.95003.97003.97002,873,500
Nov 1, 20243.94003.99003.92003.94003.94007,233,300
Oct 30, 20243.99004.00003.95003.95003.95005,319,000
Oct 29, 20244.01004.03003.99003.99003.99003,251,000
Oct 28, 20244.00004.02003.98003.99003.99003,984,700
Oct 25, 20244.03004.05003.99003.99003.99005,984,500
Oct 24, 20244.04004.06004.02004.02004.02003,914,500
Oct 23, 20244.03004.08004.01004.04004.04003,924,200
Oct 22, 20244.08004.08004.02004.03004.03002,610,900
Oct 21, 20244.07004.09004.04004.07004.07004,163,600
Oct 18, 20244.00004.09003.99004.05004.05004,699,500
Oct 17, 20244.05004.05003.96003.99003.99006,052,700
Oct 16, 20243.98004.05003.97004.05004.05004,865,400
Oct 15, 20244.00004.03003.96003.97003.970015,858,100
Oct 14, 20244.10004.11004.01004.01004.010013,160,800
Oct 11, 20244.15004.15004.05004.09004.090010,526,800
Oct 10, 20244.14004.15004.12004.15004.15002,168,900
Oct 9, 20244.17004.18004.10004.12004.12006,934,300
Oct 8, 20244.19004.21004.15004.18004.18003,982,100
Oct 7, 20244.16004.20004.15004.20004.20004,090,100
Oct 4, 20244.19004.21004.14004.14004.14003,503,700
Oct 3, 20244.17004.19004.14004.18004.18002,777,500
Oct 2, 20244.24004.24004.13004.16004.16009,342,400
Oct 1, 20244.25004.29004.22004.26004.26003,248,800
Sep 30, 20244.13004.31004.12004.23004.230013,182,300
Sep 27, 20244.14004.15004.12004.12004.12006,037,100
Sep 26, 20244.13004.13004.11004.13004.13004,031,300
Sep 25, 20244.13004.16004.10004.13004.13006,342,000
Sep 24, 20244.12004.13004.10004.13004.13005,865,200
Sep 23, 20244.14004.17004.10004.12004.12006,756,300
Sep 20, 20244.17004.21004.13004.13004.130011,777,700
Sep 19, 20244.12004.16004.11004.15004.15005,764,900
Sep 18, 20244.15004.16004.10004.11004.11006,430,100
Sep 17, 2024 0.0600 Dividend
Sep 17, 20244.15004.16004.10004.15004.15007,069,400
Sep 13, 20244.16004.21004.14004.21004.15006,487,600
Sep 12, 20244.14004.18004.13004.15004.09095,752,800
Sep 11, 20244.19004.20004.12004.12004.06138,844,000
Sep 10, 20244.19004.23004.18004.20004.14015,565,100
Sep 9, 20244.20004.24004.16004.17004.110611,826,400
Sep 6, 20244.27004.28004.21004.21004.15008,879,700
Sep 5, 20244.26004.29004.25004.27004.20917,276,800
Sep 4, 20244.28004.30004.25004.25004.18948,388,600
Sep 3, 20244.30004.34004.29004.30004.23876,207,000
Sep 2, 20244.33004.33004.29004.29004.22896,384,400
Aug 30, 20244.34004.35004.29004.32004.258415,655,800
Aug 29, 20244.43004.44004.31004.31004.24869,152,200
Aug 28, 20244.33004.44004.33004.44004.37677,740,000
Aug 27, 20244.33004.35004.31004.32004.25845,850,100
Aug 26, 20244.38004.38004.32004.33004.26834,365,500
Aug 23, 20244.37004.38004.34004.37004.30773,239,700
Aug 22, 20244.37004.39004.32004.39004.32743,856,300
Aug 21, 20244.30004.43004.27004.37004.30777,733,600
Aug 20, 20244.40004.40004.28004.30004.238715,501,700
Aug 19, 20244.35004.40004.32004.40004.33738,958,800
Aug 16, 20244.47004.49004.39004.42004.35707,321,000
Aug 15, 20244.46004.50004.43004.43004.36693,860,800
Aug 14, 20244.42004.46004.39004.46004.39644,051,700
Aug 13, 20244.40004.40004.35004.38004.31765,228,500
Aug 12, 20244.40004.43004.39004.42004.35703,737,600
Aug 9, 20244.37004.44004.36004.40004.33734,105,000
Aug 8, 20244.35004.38004.31004.33004.26835,931,600
Aug 7, 20244.33004.41004.25004.35004.28807,583,000
Aug 6, 20244.21004.35004.18004.30004.238715,063,200
Aug 5, 20244.48004.48004.17004.21004.150025,740,400
Aug 2, 20244.63004.64004.50004.52004.455612,814,600
Aug 1, 20244.73004.73004.64004.64004.57393,420,000
Jul 31, 20244.68004.73004.63004.73004.66263,301,100
Jul 30, 20244.71004.74004.67004.67004.60341,873,800
Jul 29, 20244.69004.73004.67004.70004.63302,024,600
Jul 26, 20244.67004.71004.67004.67004.60342,277,500
Jul 25, 20244.71004.72004.65004.67004.60344,819,800
Jul 24, 20244.75004.76004.71004.72004.65272,408,300
Jul 23, 20244.76004.78004.74004.76004.69222,970,500
Jul 22, 20244.83004.83004.70004.75004.68233,880,500
Jul 19, 20244.80004.87004.78004.83004.76129,354,200
Jul 18, 20244.82004.83004.78004.80004.73166,623,800
Jul 17, 20244.77004.81004.76004.81004.74148,335,700
Jul 16, 20244.74004.84004.73004.76004.692212,083,300
Jul 15, 20244.60004.79004.56004.70004.633011,211,000
Jul 12, 20244.53004.62004.50004.58004.51476,266,300
Jul 11, 20244.54004.56004.51004.53004.46546,434,400
Jul 10, 20244.58004.59004.52004.54004.47538,315,900
Jul 9, 20244.66004.66004.56004.57004.50496,438,100
Jul 5, 20244.69004.69004.61004.66004.59364,540,600
Jul 4, 20244.68004.70004.67004.69004.62321,673,200
Jul 3, 20244.67004.70004.64004.67004.60344,000,100
Jul 2, 20244.69004.70004.65004.65004.58376,745,300
Jul 1, 20244.71004.72004.66004.68004.61333,288,000
Jun 28, 20244.68004.73004.66004.71004.64292,865,900
Jun 27, 20244.72004.73004.66004.67004.60346,431,900
Jun 26, 20244.74004.76004.70004.72004.65273,288,100
Jun 25, 20244.78004.79004.71004.74004.67245,229,000
Jun 24, 20244.78004.82004.75004.79004.72174,862,200
Jun 21, 20244.82004.87004.75004.77004.702020,449,900
Jun 20, 20244.69004.71004.67004.69004.62324,441,700
Jun 19, 20244.75004.77004.69004.70004.63305,186,400
Jun 18, 20244.66004.77004.65004.76004.69227,696,600
Jun 14, 20244.70004.73004.68004.69004.62326,104,200
Jun 13, 20244.71004.71004.68004.69004.62324,616,700
Jun 12, 20244.69004.72004.68004.70004.63306,791,900
Jun 11, 20244.69004.71004.68004.69004.62325,589,900
Jun 10, 20244.70004.71004.67004.68004.61334,917,400
Jun 7, 20244.69004.74004.68004.70004.63306,120,900
Jun 6, 20244.75004.77004.68004.71004.64297,986,200
Jun 5, 20244.81004.81004.74004.75004.68235,671,900
Jun 4, 20244.77004.84004.76004.79004.721712,561,500
May 31, 20244.94004.95004.76004.76004.692225,688,800
May 30, 20244.75004.85004.75004.85004.78095,602,500
May 29, 20244.83004.84004.78004.78004.71197,102,100
May 28, 20244.79004.86004.79004.84004.771011,900,700
May 27, 20244.77004.79004.74004.77004.70203,973,700
May 24, 20244.71004.75004.69004.75004.68236,954,900
May 23, 20244.73004.80004.71004.73004.66266,580,600
May 21, 20244.80004.81004.74004.74004.67245,975,000
May 20, 20244.76004.82004.75004.79004.72178,485,200
May 17, 20244.70004.73004.68004.73004.66265,915,400
May 16, 20244.72004.73004.68004.70004.63304,706,800
May 15, 20244.72004.73004.66004.71004.64295,509,300
May 14, 20244.78004.79004.70004.70004.63308,474,900
May 13, 20244.67004.78004.66004.76004.692217,904,300
May 10, 20244.53004.61004.52004.55004.485212,556,100
May 9, 20244.51004.53004.50004.52004.45563,504,200
May 8, 20244.50004.55004.49004.50004.43595,743,200
May 7, 20244.50004.53004.49004.49004.42604,106,100
May 6, 20244.52004.52004.48004.49004.42603,045,500
May 3, 20244.50004.52004.47004.50004.43595,910,500
May 2, 20244.52004.53004.48004.49004.42605,686,200
Apr 30, 20244.54004.57004.52004.52004.45566,189,800
Apr 29, 20244.51004.57004.51004.54004.47536,293,800
Apr 26, 20244.50004.54004.49004.49004.42604,080,500
Apr 25, 20244.58004.58004.49004.50004.43598,978,600
Apr 24, 20244.56004.60004.55004.58004.51473,483,400
Apr 23, 20244.56004.59004.52004.54004.47535,971,900
Apr 22, 20244.47004.54004.47004.53004.46545,428,800
Apr 19, 20244.49004.54004.45004.45004.38666,716,600
Apr 18, 20244.50004.54004.44004.49004.426010,304,800
Apr 17, 20244.50004.53004.46004.49004.42607,730,200
Apr 16, 20244.51004.53004.47004.50004.43598,764,600
Apr 15, 20244.60004.61004.53004.54004.475311,524,200
Apr 12, 20244.68004.69004.62004.62004.55429,628,200
Apr 9, 20244.70004.73004.67004.68004.61333,304,600
Apr 8, 20244.70004.73004.68004.69004.62325,656,100
Apr 5, 20244.69004.71004.68004.70004.63304,666,400
Apr 4, 20244.71004.74004.70004.71004.64293,338,100
Apr 3, 20244.72004.76004.69004.71004.64294,563,800
Apr 2, 20244.75004.77004.72004.72004.65274,172,000
Apr 1, 20244.72004.77004.71004.74004.67242,627,400
Mar 29, 20244.72004.76004.69004.70004.63305,612,800
Mar 27, 20244.76004.78004.72004.72004.65275,333,800
Mar 26, 20244.79004.80004.76004.78004.71195,453,800
Mar 25, 20244.83004.85004.80004.80004.73164,628,600
Mar 22, 20244.89004.90004.84004.84004.77104,255,700
Mar 21, 20244.81004.91004.79004.89004.82037,512,900
Mar 20, 2024 0.0900 Dividend
Mar 20, 20244.85004.85004.79004.80004.73166,314,800
Mar 19, 20244.95004.96004.91004.92004.761210,146,600
Mar 18, 20244.99005.01004.95004.98004.81928,981,100
Mar 15, 20245.03005.03004.97005.00004.838613,133,100
Mar 14, 20245.00005.05005.00005.04004.87735,821,000
Mar 13, 20245.02005.07004.97005.01004.84837,561,100
Mar 12, 20245.10005.10004.94005.02004.857919,843,200
Mar 11, 20244.98005.20004.96005.10004.935436,550,600
Mar 8, 20244.97004.97004.88004.95004.790218,231,200
Mar 7, 20244.83004.92004.82004.89004.732112,588,300
Mar 6, 20244.97005.02004.80004.82004.664434,470,400
Mar 5, 20244.70004.91004.66004.89004.732117,787,300
Mar 4, 20244.68004.76004.65004.69004.53868,100,300
Mar 1, 20244.74004.74004.65004.67004.519212,012,300
Feb 29, 20244.78004.80004.71004.77004.616010,575,600
Feb 28, 20244.89004.90004.78004.80004.64505,464,900
Feb 27, 20244.77004.90004.77004.89004.73218,273,000
Feb 26, 20244.85004.87004.75004.78004.62577,688,300

Related Tickers

4715.KL Genting Malaysia Berhad
2.4000
+2.13%
 
G13.SI Genting Singapore Limited
0.7500
0.00%
 
5517.KL Shangri-La Hotels (Malaysia) Berhad
2.0100
0.00%
 
2607.KL Inch Kenneth Kajang Rubber Public Limited Company
0.3950
0.00%
 
GIGNY Genting Singapore Limited
27.75
0.00%
 
GMALF Genting Malaysia Berhad
0.5310
-6.84%
 
1128.HK WYNN MACAU
5.480
+3.20%
 
GMALY Genting Malaysia Berhad
15.50
+10.71%
 
DNA.AX Donaco International Limited
0.0300
0.00%
 
CENTEL.BK Central Plaza Hotel Public Company Limited
28.50
-3.39%