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

Genting Malaysia Berhad (4715.KL)

Compare
2.4000
+0.0500
+(2.13%)
At close: 4:59:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20252.34002.40002.32002.40002.400011,125,600
Feb 21, 20252.38002.39002.33002.35002.350011,577,000
Feb 20, 20252.38002.43002.38002.40002.400014,398,300
Feb 19, 20252.42002.42002.35002.38002.380018,248,400
Feb 18, 20252.44002.48002.40002.42002.420035,414,300
Feb 17, 20252.40002.45002.34002.44002.440032,271,400
Feb 14, 20252.28002.41002.27002.41002.410029,811,200
Feb 13, 20252.24002.28002.23002.27002.270015,438,800
Feb 12, 20252.22002.25002.22002.24002.24004,365,100
Feb 10, 20252.22002.24002.22002.22002.22002,993,500
Feb 7, 20252.22002.23002.21002.22002.22005,160,600
Feb 6, 20252.23002.25002.21002.21002.21005,808,100
Feb 5, 20252.22002.25002.22002.23002.23003,543,000
Feb 4, 20252.23002.24002.21002.22002.22003,583,500
Feb 3, 20252.23002.24002.21002.23002.23003,597,400
Jan 31, 20252.21002.24002.20002.23002.23007,324,600
Jan 28, 20252.20002.22002.18002.20002.20007,307,500
Jan 27, 20252.20002.21002.18002.19002.19004,639,900
Jan 24, 20252.22002.22002.19002.19002.19009,989,700
Jan 23, 20252.24002.24002.20002.21002.21009,021,600
Jan 22, 20252.21002.25002.20002.24002.240011,702,300
Jan 21, 20252.24002.24002.20002.20002.200012,723,900
Jan 20, 20252.22002.24002.21002.23002.230011,422,000
Jan 17, 20252.20002.22002.18002.22002.22008,513,500
Jan 16, 20252.20002.21002.19002.19002.19004,665,400
Jan 15, 20252.21002.22002.17002.18002.18006,256,500
Jan 14, 20252.17002.23002.17002.20002.200014,329,900
Jan 13, 20252.16002.19002.14002.16002.160015,141,300
Jan 10, 20252.19002.21002.16002.16002.16009,442,700
Jan 9, 20252.20002.22002.18002.19002.19007,371,400
Jan 8, 20252.25002.27002.19002.20002.200017,024,200
Jan 7, 20252.30002.32002.25002.26002.260013,466,800
Jan 6, 20252.26002.31002.26002.28002.280016,918,700
Jan 3, 20252.24002.26002.24002.25002.25005,740,500
Jan 2, 20252.27002.29002.23002.25002.250020,609,400
Dec 31, 20242.23002.28002.22002.26002.260016,275,400
Dec 30, 20242.24002.25002.23002.23002.230010,949,400
Dec 27, 20242.25002.26002.21002.24002.240017,612,800
Dec 26, 20242.20002.25002.20002.24002.240028,135,100
Dec 24, 20242.16002.20002.16002.19002.190017,063,300
Dec 23, 20242.14002.19002.14002.15002.150015,891,000
Dec 20, 20242.12002.15002.11002.13002.130017,784,500
Dec 19, 20242.12002.14002.11002.12002.12008,643,800
Dec 18, 20242.11002.16002.11002.13002.13009,922,000
Dec 17, 20242.12002.12002.10002.10002.10007,089,600
Dec 16, 20242.12002.14002.10002.12002.12009,083,100
Dec 13, 20242.11002.13002.10002.12002.12006,836,900
Dec 12, 20242.11002.13002.10002.11002.110010,718,000
Dec 11, 20242.14002.14002.11002.12002.12007,081,900
Dec 10, 20242.15002.15002.12002.14002.140011,849,700
Dec 9, 20242.13002.16002.12002.15002.15006,735,300
Dec 6, 20242.12002.20002.12002.12002.120017,956,000
Dec 5, 20242.12002.13002.10002.12002.120016,872,400
Dec 4, 20242.15002.16002.12002.12002.12009,474,000
Dec 3, 20242.15002.17002.13002.15002.15009,943,000
Dec 2, 20242.17002.19002.13002.15002.150010,203,500
Nov 29, 20242.16002.23002.15002.16002.160020,285,800
Nov 28, 20242.16002.16002.12002.12002.12005,447,500
Nov 27, 20242.15002.17002.12002.16002.16008,368,900
Nov 26, 20242.10002.16002.10002.15002.15008,514,300
Nov 25, 20242.13002.15002.09002.10002.100020,292,100
Nov 22, 20242.15002.18002.13002.13002.13007,260,000
Nov 21, 20242.17002.17002.14002.15002.15004,268,100
Nov 20, 20242.19002.20002.16002.16002.16005,512,800
Nov 19, 20242.15002.20002.15002.18002.18009,561,600
Nov 18, 20242.13002.16002.12002.15002.15004,576,900
Nov 15, 20242.14002.14002.12002.12002.12004,981,900
Nov 14, 20242.14002.16002.12002.13002.13009,210,400
Nov 13, 20242.11002.15002.11002.13002.13009,071,900
Nov 12, 20242.19002.20002.10002.11002.110021,783,500
Nov 11, 20242.24002.25002.17002.18002.180017,827,400
Nov 8, 20242.26002.26002.21002.23002.23007,083,800
Nov 7, 20242.31002.33002.25002.25002.25007,641,800
Nov 6, 20242.27002.31002.27002.30002.30005,812,800
Nov 5, 20242.26002.29002.25002.28002.28004,752,800
Nov 4, 20242.26002.28002.25002.26002.26005,243,700
Nov 1, 20242.24002.27002.24002.25002.25004,939,200
Oct 30, 20242.29002.29002.25002.25002.25006,322,800
Oct 29, 20242.26002.29002.26002.29002.29002,840,000
Oct 28, 20242.29002.30002.26002.26002.26004,378,400
Oct 25, 20242.29002.31002.28002.28002.28004,034,500
Oct 24, 20242.31002.31002.29002.29002.29003,289,000
Oct 23, 20242.31002.32002.29002.31002.31003,150,400
Oct 22, 20242.32002.32002.30002.30002.30004,450,000
Oct 21, 20242.33002.34002.31002.32002.32006,082,700
Oct 18, 20242.29002.32002.27002.32002.32009,872,200
Oct 17, 20242.30002.30002.26002.28002.28008,513,200
Oct 16, 20242.23002.33002.22002.33002.330037,650,300
Oct 15, 20242.27002.28002.20002.23002.230031,258,700
Oct 14, 20242.36002.39002.26002.27002.270029,748,600
Oct 11, 20242.37002.38002.34002.35002.35008,749,000
Oct 10, 20242.37002.38002.35002.37002.37007,001,900
Oct 9, 20242.38002.38002.35002.36002.36008,021,700
Oct 8, 20242.40002.41002.36002.37002.37009,571,700
Oct 7, 20242.38002.43002.38002.41002.410011,279,300
Oct 4, 20242.39002.40002.35002.36002.36007,555,100
Oct 3, 20242.40002.40002.38002.39002.39004,638,900
Oct 2, 20242.43002.43002.38002.39002.39006,161,100
Oct 1, 20242.43002.44002.41002.44002.44005,575,600
Sep 30, 20242.37002.44002.36002.42002.420011,843,800
Sep 27, 20242.38002.38002.36002.36002.36005,236,200
Sep 26, 20242.35002.37002.34002.37002.37007,511,200
Sep 25, 20242.35002.37002.35002.35002.35005,749,200
Sep 24, 20242.34002.36002.34002.35002.35007,953,100
Sep 23, 20242.37002.38002.33002.34002.34008,817,000
Sep 20, 20242.37002.39002.36002.36002.360010,099,800
Sep 19, 20242.36002.36002.34002.36002.36007,285,600
Sep 18, 20242.37002.38002.35002.36002.36004,686,000
Sep 17, 2024 0.0600 Dividend
Sep 17, 20242.43002.43002.32002.36002.360017,758,300
Sep 13, 20242.44002.46002.42002.45002.39006,929,400
Sep 12, 20242.42002.44002.42002.42002.36074,294,500
Sep 11, 20242.45002.45002.40002.41002.351012,688,300
Sep 10, 20242.45002.46002.43002.44002.38025,095,200
Sep 9, 20242.43002.45002.42002.43002.37058,589,200
Sep 6, 20242.45002.47002.42002.45002.390010,808,300
Sep 5, 20242.49002.49002.45002.45002.390018,449,400
Sep 4, 20242.50002.51002.48002.49002.429011,358,700
Sep 3, 20242.52002.53002.50002.52002.45836,744,100
Sep 2, 20242.53002.54002.51002.52002.45833,928,000
Aug 30, 20242.54002.56002.50002.52002.458315,696,300
Aug 29, 20242.57002.57002.50002.52002.458310,250,800
Aug 28, 20242.53002.58002.53002.57002.50719,290,500
Aug 27, 20242.52002.53002.51002.53002.46804,293,300
Aug 26, 20242.53002.53002.51002.52002.45838,074,300
Aug 23, 20242.51002.53002.50002.51002.44853,660,900
Aug 22, 20242.51002.53002.50002.51002.44854,582,800
Aug 21, 20242.51002.52002.48002.50002.438810,068,400
Aug 20, 20242.52002.53002.50002.52002.45839,265,100
Aug 19, 20242.54002.54002.50002.53002.46806,881,500
Aug 16, 20242.55002.56002.52002.54002.47784,761,500
Aug 15, 20242.52002.54002.49002.54002.47785,787,400
Aug 14, 20242.51002.52002.49002.52002.45836,817,800
Aug 13, 20242.50002.50002.47002.50002.43884,080,700
Aug 12, 20242.50002.53002.49002.49002.42905,269,600
Aug 9, 20242.49002.54002.49002.51002.44856,938,100
Aug 8, 20242.46002.48002.44002.47002.40955,563,000
Aug 7, 20242.47002.51002.42002.49002.429011,006,400
Aug 6, 20242.37002.47002.37002.46002.399817,940,400
Aug 5, 20242.48002.48002.36002.37002.312032,639,200
Aug 2, 20242.56002.57002.50002.51002.448511,036,000
Aug 1, 20242.60002.60002.56002.57002.50713,763,500
Jul 31, 20242.57002.61002.56002.60002.53638,471,000
Jul 30, 20242.58002.60002.57002.57002.50714,250,500
Jul 29, 20242.58002.59002.57002.58002.51684,115,000
Jul 26, 20242.56002.59002.55002.57002.50715,524,700
Jul 25, 20242.56002.56002.54002.56002.49735,693,900
Jul 24, 20242.58002.58002.56002.57002.50714,718,700
Jul 23, 20242.57002.59002.56002.58002.51684,175,000
Jul 22, 20242.60002.61002.55002.57002.50718,441,200
Jul 19, 20242.62002.64002.60002.62002.55586,770,800
Jul 18, 20242.61002.63002.59002.63002.56565,549,500
Jul 17, 20242.61002.64002.60002.62002.55589,454,200
Jul 16, 20242.59002.62002.57002.60002.536315,028,800
Jul 15, 20242.53002.62002.52002.59002.526617,512,200
Jul 12, 20242.52002.54002.50002.53002.46806,432,300
Jul 11, 20242.50002.52002.50002.52002.45837,133,300
Jul 10, 20242.50002.52002.48002.49002.429012,126,600
Jul 9, 20242.53002.53002.50002.50002.438813,671,000
Jul 5, 20242.54002.54002.52002.52002.45836,443,600
Jul 4, 20242.54002.55002.53002.53002.46806,123,100
Jul 3, 20242.53002.55002.52002.54002.47789,668,300
Jul 2, 20242.55002.56002.52002.53002.46809,445,000
Jul 1, 20242.55002.55002.53002.55002.48764,521,400
Jun 28, 20242.55002.57002.54002.55002.48766,506,600
Jun 27, 20242.54002.55002.52002.55002.48766,852,700
Jun 26, 20242.55002.56002.54002.54002.47788,024,400
Jun 25, 20242.56002.57002.55002.55002.48766,276,100
Jun 24, 20242.60002.60002.55002.55002.48765,151,100
Jun 21, 20242.56002.60002.54002.60002.536318,642,500
Jun 20, 20242.56002.56002.54002.54002.47789,110,800
Jun 19, 20242.58002.59002.55002.55002.48767,281,400
Jun 18, 20242.55002.59002.55002.58002.51688,938,900
Jun 14, 20242.58002.59002.55002.56002.497313,966,300
Jun 13, 20242.56002.59002.54002.57002.507120,251,700
Jun 12, 20242.59002.60002.56002.56002.497323,464,200
Jun 11, 20242.62002.63002.58002.58002.516819,550,500
Jun 10, 20242.65002.66002.60002.62002.555816,739,400
Jun 7, 20242.65002.66002.63002.65002.58517,397,200
Jun 6, 20242.65002.65002.63002.64002.575313,352,700
Jun 5, 20242.66002.68002.64002.64002.575310,807,500
Jun 4, 20242.64002.67002.62002.65002.585120,342,900
May 31, 20242.72002.74002.65002.65002.585162,290,800
May 30, 20242.75002.81002.75002.80002.731410,966,400
May 29, 20242.78002.79002.75002.76002.69248,837,200
May 28, 20242.77002.83002.77002.78002.711919,344,300
May 27, 20242.76002.77002.75002.76002.69248,526,500
May 24, 20242.75002.75002.72002.75002.68278,572,100
May 23, 20242.74002.77002.74002.75002.68278,817,200
May 21, 20242.74002.76002.73002.73002.66317,395,300
May 20, 20242.73002.80002.73002.75002.682720,899,900
May 17, 20242.71002.74002.70002.73002.66317,845,800
May 16, 20242.71002.72002.69002.71002.64367,985,200
May 15, 20242.70002.71002.68002.69002.62419,009,700
May 14, 20242.73002.74002.69002.70002.633910,624,200
May 13, 20242.65002.72002.65002.72002.653429,080,800
May 10, 20242.62002.66002.62002.63002.565615,834,400
May 9, 20242.62002.64002.61002.62002.55589,419,900
May 8, 20242.62002.64002.61002.62002.555811,338,700
May 7, 20242.61002.63002.61002.61002.546112,592,600
May 6, 20242.63002.64002.60002.61002.54616,518,100
May 3, 20242.62002.63002.61002.62002.55583,849,800
May 2, 20242.64002.64002.60002.61002.546110,062,000
Apr 30, 20242.64002.66002.63002.64002.575311,111,600
Apr 29, 20242.61002.63002.60002.63002.56568,545,800
Apr 26, 20242.62002.63002.60002.60002.53639,742,000
Apr 25, 20242.66002.66002.60002.62002.555814,537,900
Apr 24, 20242.64002.66002.63002.65002.58516,194,600
Apr 23, 20242.62002.67002.61002.62002.555812,994,400
Apr 22, 20242.59002.64002.59002.61002.54617,718,700
Apr 19, 20242.62002.65002.58002.58002.51689,979,200
Apr 18, 20242.61002.64002.59002.62002.55587,821,300
Apr 17, 20242.60002.63002.60002.61002.54616,252,800
Apr 16, 20242.61002.63002.58002.60002.536311,958,900
Apr 15, 20242.63002.64002.60002.62002.555811,567,500
Apr 12, 20242.69002.70002.65002.65002.585112,211,900
Apr 9, 20242.69002.72002.68002.68002.61443,832,300
Apr 8, 20242.71002.72002.69002.70002.63396,301,800
Apr 5, 20242.71002.72002.69002.71002.64363,562,400
Apr 4, 20242.71002.73002.71002.72002.65343,184,200
Apr 3, 20242.71002.75002.70002.71002.64365,192,500
Apr 2, 20242.72002.73002.70002.72002.65343,338,200
Apr 1, 20242.72002.73002.70002.72002.65345,930,800
Mar 29, 20242.73002.75002.69002.72002.65348,405,500
Mar 27, 20242.76002.76002.73002.73002.66316,091,000
Mar 26, 20242.77002.77002.75002.76002.69243,563,400
Mar 25, 20242.78002.79002.75002.78002.71195,293,000
Mar 22, 20242.79002.81002.77002.78002.71194,615,900
Mar 21, 20242.76002.79002.74002.78002.71195,655,300
Mar 20, 2024 0.0900 Dividend
Mar 20, 20242.77002.78002.74002.75002.682712,356,400
Mar 19, 20242.90002.90002.87002.87002.711910,147,000
Mar 18, 20242.90002.92002.89002.90002.74037,170,700
Mar 15, 20242.90002.91002.89002.90002.740310,531,100
Mar 14, 20242.90002.92002.89002.91002.74976,863,000
Mar 13, 20242.92002.92002.89002.90002.74034,465,700
Mar 12, 20242.90002.91002.88002.91002.74976,547,600
Mar 11, 20242.88002.93002.88002.90002.740314,603,400
Mar 8, 20242.85002.88002.83002.88002.72148,352,800
Mar 7, 20242.84002.86002.83002.85002.69305,748,300
Mar 6, 20242.87002.89002.82002.84002.68368,700,400
Mar 5, 20242.85002.88002.81002.87002.71199,561,600
Mar 4, 20242.80002.86002.79002.85002.69309,117,400
Mar 1, 20242.90002.90002.76002.80002.645830,991,800
Feb 29, 20242.86002.87002.79002.87002.711919,958,900
Feb 28, 20242.92002.93002.86002.87002.711915,504,800
Feb 27, 20242.84002.94002.84002.92002.759221,019,100
Feb 26, 20242.88002.88002.83002.84002.683615,679,700

Related Tickers

3182.KL Genting Berhad
3.7700
+1.62%
 
5517.KL Shangri-La Hotels (Malaysia) Berhad
2.0100
0.00%
 
G13.SI Genting Singapore Limited
0.7500
0.00%
 
2607.KL Inch Kenneth Kajang Rubber Public Limited Company
0.3950
0.00%
 
GIGNY Genting Singapore Limited
27.75
0.00%
 
CENTEL.BK Central Plaza Hotel Public Company Limited
28.50
-3.39%
 
0027.HK GALAXY ENT
30.800
+4.41%
 
2282.HK MGM China Holdings Limited
10.600
+3.72%
 
SKC.NZ SkyCity Entertainment Group Limited
1.3500
0.00%
 
1128.HK WYNN MACAU
5.480
+3.20%