Kuala Lumpur - Delayed Quote
MYR
Genting Malaysia Berhad (4715.KL)
1.2600
0.0000
(0.00%)
As of 12:27:38 PM GMT+8. Market Open.
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1.2600
1.2800
1.2300
1.2600
1.2600
2,041,100
Nov 2, 2026
1.2400
1.3000
1.2200
1.2600
1.2600
5,217,400
Oct 30, 2026
1.2200
1.2800
1.2000
1.2500
1.2500
6,519,400
Oct 29, 2026
1.2200
1.2500
1.2100
1.2200
1.2200
5,294,000
Oct 28, 2026
1.1500
1.2400
1.1500
1.2200
1.2200
9,382,200
Oct 27, 2026
1.1600
1.1800
1.1400
1.1500
1.1500
25,676,800
Oct 26, 2026
1.1300
1.1600
1.1000
1.1600
1.1600
7,233,000
Oct 23, 2026
1.1700
1.1700
1.0900
1.1200
1.1200
24,922,900
Oct 22, 2026
1.1900
1.2000
1.1500
1.1600
1.1600
5,238,000
Oct 21, 2026
1.2000
1.2000
1.1800
1.1900
1.1900
3,984,000
Oct 20, 2026
1.2200
1.2300
1.1900
1.2000
1.2000
5,182,700
Oct 19, 2026
1.2600
1.2600
1.2100
1.2200
1.2200
5,916,500
Oct 16, 2026
1.2900
1.3000
1.2600
1.2700
1.2700
4,111,500
Oct 15, 2026
1.2600
1.2800
1.2500
1.2800
1.2800
4,707,200
Oct 14, 2026
1.2600
1.2800
1.2400
1.2600
1.2600
7,571,100
Oct 13, 2026
1.2300
1.2900
1.2300
1.2500
1.2500
14,608,700
Oct 12, 2026
1.4400
1.4600
1.2200
1.2300
1.2300
30,030,400
Oct 9, 2026
1.4600
1.4900
1.4500
1.4900
1.4900
1,282,200
Oct 8, 2026
1.4500
1.4800
1.4400
1.4600
1.4600
2,898,800
Oct 7, 2026
1.4700
1.4800
1.4500
1.4500
1.4500
2,377,300
Oct 6, 2026
1.4600
1.4800
1.4500
1.4700
1.4700
1,553,400
Oct 5, 2026
1.4800
1.4900
1.4600
1.4700
1.4700
1,106,300
Oct 2, 2026
1.4900
1.4900
1.4600
1.4700
1.4700
1,902,500
Oct 1, 2026
1.4700
1.4900
1.4600
1.4900
1.4900
906,800
Sep 30, 2026
1.4800
1.5000
1.4700
1.4700
1.4700
2,829,000
Sep 29, 2026
1.5100
1.5100
1.4800
1.4900
1.4900
1,558,300
Sep 28, 2026
1.5100
1.5200
1.5000
1.5100
1.5100
743,000
Sep 25, 2026
1.5100
1.5100
1.5000
1.5100
1.5100
726,500
Sep 24, 2026
1.5200
1.5400
1.5000
1.5000
1.5000
1,114,100
Sep 23, 2026
1.5300
1.5300
1.5100
1.5200
1.5200
1,303,900
Sep 22, 2026
1.4900
1.5400
1.4800
1.5300
1.5300
2,037,900
Sep 21, 2026
1.4900
1.5000
1.4800
1.4900
1.4900
1,007,900
Sep 18, 2026
1.5100
1.5100
1.4900
1.4900
1.4900
4,933,900
Sep 17, 2026
1.5300
1.5400
1.5000
1.5000
1.5000
2,665,700
Sep 15, 2026
1.5200
1.5600
1.5200
1.5400
1.5400
1,238,300
Sep 14, 2026
1.5400
1.5400
1.5200
1.5200
1.5200
1,254,400
Sep 11, 2026
1.5400
1.5400
1.5200
1.5400
1.5400
1,814,400
Sep 10, 2026
1.5300
1.5600
1.5100
1.5400
1.5400
3,472,600
Sep 9, 2026
1.5800
1.5900
1.5200
1.5300
1.5300
8,865,500
Sep 8, 2026
1.6300
1.6300
1.5800
1.5900
1.5900
3,714,900
Sep 7, 2026
1.6400
1.6400
1.6200
1.6200
1.6200
1,826,300
Sep 4, 2026
1.6400
1.6600
1.6300
1.6400
1.6400
1,584,400
Sep 3, 2026
1.6300
1.6400
1.6200
1.6300
1.6300
1,331,800
Sep 2, 2026
1.6600
1.6600
1.6200
1.6300
1.6300
2,769,500
Sep 1, 2026
1.7100
1.7100
1.6500
1.6600
1.6600
3,454,000
Aug 28, 2026
1.7100
1.7200
1.7000
1.7000
1.7000
1,851,100
Aug 27, 2026
1.7200
1.7400
1.7100
1.7100
1.7100
1,582,600
Aug 26, 2026
1.7000
1.7300
1.7000
1.7300
1.7300
1,961,500
Aug 24, 2026
1.7200
1.7200
1.6900
1.7000
1.7000
3,222,200
Aug 21, 2026
1.7200
1.7300
1.7000
1.7200
1.7200
3,586,400
Aug 20, 2026
1.7400
1.7600
1.7100
1.7300
1.7300
1,921,400
Aug 19, 2026
1.7200
1.7400
1.7100
1.7400
1.7400
1,843,900
Aug 18, 2026
1.7400
1.7500
1.7200
1.7200
1.7200
1,556,300
Aug 17, 2026
1.7700
1.7700
1.7300
1.7400
1.7400
3,679,900
Aug 14, 2026
1.7700
1.7700
1.7600
1.7700
1.7700
557,300
Aug 13, 2026
1.8000
1.8000
1.7600
1.7700
1.7700
1,183,000
Aug 12, 2026
1.7500
1.8200
1.7500
1.7900
1.7900
3,522,600
Aug 11, 2026
1.7800
1.7800
1.7500
1.7500
1.7500
1,798,500
Aug 10, 2026
1.7200
1.7800
1.7000
1.7800
1.7800
2,983,500
Aug 7, 2026
1.7200
1.7200
1.7000
1.7100
1.7100
1,091,300
Aug 6, 2026
1.7100
1.7200
1.7000
1.7200
1.7200
2,416,100
Aug 5, 2026
1.7500
1.7600
1.7000
1.7000
1.7000
4,664,700
Aug 4, 2026
1.7600
1.7800
1.7500
1.7500
1.7500
979,100
Aug 3, 2026
1.7500
1.7600
1.7500
1.7600
1.7600
1,029,700
Jul 31, 2026
1.7800
1.7800
1.7500
1.7500
1.7500
2,096,800
Jul 30, 2026
1.8000
1.8000
1.7700
1.7800
1.7800
831,100
Jul 29, 2026
1.7800
1.8000
1.7700
1.8000
1.8000
1,760,700
Jul 28, 2026
1.7800
1.7800
1.7600
1.7800
1.7800
2,261,500
Jul 27, 2026
1.7800
1.8000
1.7700
1.7700
1.7700
956,700
Jul 24, 2026
1.7800
1.7900
1.7600
1.7800
1.7800
1,937,100
Jul 23, 2026
1.8000
1.8100
1.7800
1.7800
1.7800
1,650,300
Jul 22, 2026
1.8100
1.8200
1.8000
1.8000
1.8000
1,687,000
Jul 21, 2026
1.8200
1.8300
1.8100
1.8100
1.8100
1,578,600
Jul 20, 2026
1.8200
1.8300
1.8100
1.8200
1.8200
1,433,100
Jul 17, 2026
1.8200
1.8300
1.8200
1.8200
1.8200
649,300
Jul 16, 2026
1.8100
1.8300
1.8100
1.8300
1.8300
880,500
Jul 15, 2026
1.8200
1.8300
1.8100
1.8200
1.8200
1,192,400
Jul 14, 2026
1.8700
1.8800
1.8100
1.8200
1.8200
2,570,200
Jul 13, 2026
1.8900
1.8900
1.8700
1.8700
1.8700
1,075,800
Jul 10, 2026
1.8700
1.8900
1.8700
1.8900
1.8900
1,584,700
Jul 9, 2026
1.8700
1.8900
1.8700
1.8700
1.8700
566,500
Jul 8, 2026
1.8800
1.8900
1.8700
1.8700
1.8700
711,300
Jul 7, 2026
1.8700
1.9100
1.8700
1.8900
1.8900
1,060,700
Jul 6, 2026
1.8700
1.8800
1.8600
1.8700
1.8700
1,055,900
Jul 3, 2026
1.8600
1.8900
1.8600
1.8700
1.8700
1,970,300
Jul 2, 2026
1.8500
1.8700
1.8500
1.8700
1.8700
580,800
Jul 1, 2026
1.8800
1.8800
1.8500
1.8500
1.8500
1,096,000
Jun 30, 2026
1.8600
1.8800
1.8600
1.8700
1.8700
579,800
Jun 29, 2026
1.8600
1.8700
1.8500
1.8600
1.8600
665,300
Jun 26, 2026
1.8800
1.8800
1.8500
1.8600
1.8600
1,581,000
Jun 25, 2026
1.8900
1.9100
1.8700
1.8700
1.8700
1,506,900
Jun 24, 2026
1.9100
1.9300
1.8900
1.8900
1.8900
1,159,200
Jun 23, 2026
1.9100
1.9600
1.8800
1.9200
1.9200
2,077,900
Jun 22, 2026
1.9100
1.9200
1.8900
1.9100
1.9100
1,463,200
Jun 19, 2026
1.9300
1.9400
1.9100
1.9100
1.9100
5,328,800
Jun 18, 2026
1.9300
1.9600
1.9200
1.9300
1.9300
1,320,400
Jun 16, 2026
1.9300
1.9300
1.9100
1.9300
1.9300
773,100
Jun 15, 2026
1.9300
1.9400
1.9100
1.9400
1.9400
1,771,000
Jun 12, 2026
1.9100
1.9300
1.9000
1.9300
1.9300
1,149,200
Jun 11, 2026
1.9000
1.9000
1.8800
1.8900
1.8900
1,119,700
Jun 10, 2026
1.8800
1.9000
1.8800
1.8800
1.8800
1,580,600
Jun 9, 2026
1.8900
1.9000
1.8700
1.8700
1.8700
1,158,900
Jun 8, 2026
1.8900
1.9100
1.8700
1.8800
1.8800
1,775,200
Jun 5, 2026
1.9000
1.9100
1.8900
1.8900
1.8900
1,441,700
Jun 4, 2026
1.9100
1.9300
1.9000
1.9000
1.9000
1,622,200
Jun 3, 2026
1.9200
1.9400
1.9100
1.9200
1.9200
1,454,400
May 29, 2026
1.9100
1.9300
1.9000
1.9300
1.9300
1,344,300
May 28, 2026
1.9000
1.9200
1.9000
1.9100
1.9100
1,150,500
May 26, 2026
1.9200
1.9400
1.9100
1.9100
1.9100
720,700
May 25, 2026
1.9300
1.9300
1.9000
1.9100
1.9100
1,275,800
May 22, 2026
1.9500
1.9500
1.9100
1.9200
1.9200
4,009,300
May 21, 2026
2.0000
2.0400
1.9800
1.9800
1.9800
3,018,300
May 20, 2026
2.0200
2.0200
1.9900
1.9900
1.9900
1,233,400
May 19, 2026
1.9900
2.0200
1.9800
2.0200
2.0200
1,000,300
May 18, 2026
2.0100
2.0200
1.9800
1.9900
1.9900
1,581,900
May 15, 2026
2.0100
2.0400
2.0000
2.0200
2.0200
1,797,700
May 14, 2026
1.9800
2.0200
1.9800
2.0100
2.0100
985,400
May 13, 2026
1.9800
2.0000
1.9700
1.9800
1.9800
1,279,900
May 12, 2026
2.0000
2.0000
1.9800
1.9900
1.9900
940,600
May 11, 2026
1.9900
2.0100
1.9900
2.0000
2.0000
874,700
May 8, 2026
2.0100
2.0100
1.9800
1.9900
1.9900
1,064,500
May 7, 2026
2.0000
2.0200
2.0000
2.0100
2.0100
1,148,100
May 6, 2026
1.9700
2.0100
1.9700
2.0000
2.0000
2,041,900
May 5, 2026
1.9700
1.9800
1.9500
1.9700
1.9700
1,518,100
May 4, 2026
2.0000
2.0200
1.9700
1.9700
1.9700
1,401,200
Apr 30, 2026
1.9800
2.0000
1.9800
1.9800
1.9800
964,500
Apr 29, 2026
2.0200
2.0300
1.9800
1.9900
1.9900
2,143,100
Apr 28, 2026
2.0400
2.0500
2.0000
2.0200
2.0200
2,650,800
Apr 27, 2026
2.0400
2.1000
2.0300
2.0400
2.0400
6,893,000
Apr 24, 2026
1.9300
2.0500
1.9300
2.0400
2.0400
9,655,800
Apr 23, 2026
1.9100
1.9300
1.8900
1.9200
1.9200
1,585,000
Apr 22, 2026
1.9200
1.9500
1.9000
1.9100
1.9100
1,704,300
Apr 21, 2026
1.8500
1.9300
1.8500
1.9200
1.9200
3,222,100
Apr 20, 2026
1.8700
1.8900
1.8400
1.8500
1.8500
2,824,800
Apr 17, 2026
1.8800
1.8800
1.8600
1.8700
1.8700
1,631,200
Apr 16, 2026
1.8600
1.8900
1.8600
1.8700
1.8700
852,300
Apr 15, 2026
1.8500
1.8700
1.8500
1.8600
1.8600
1,297,200
Apr 14, 2026
1.8400
1.8500
1.8300
1.8500
1.8500
897,500
Apr 13, 2026
1.8400
1.8400
1.8100
1.8300
1.8300
1,090,900
Apr 10, 2026
1.8200
1.8500
1.8200
1.8400
1.8400
1,169,500
Apr 9, 2026
1.8400
1.8400
1.8100
1.8100
1.8100
813,100
Apr 8, 2026
1.8300
1.8600
1.8200
1.8300
1.8300
1,891,600
Apr 7, 2026
1.8100
1.8400
1.8000
1.8100
1.8100
1,411,600
Apr 6, 2026
1.8200
1.8300
1.8000
1.8100
1.8100
959,900
Apr 3, 2026
1.8100
1.8700
1.8000
1.8200
1.8200
3,254,900
Apr 2, 2026
1.8300
1.8300
1.7800
1.8000
1.8000
2,129,900
Apr 1, 2026
1.7900
1.8400
1.7900
1.8300
1.8300
2,906,900
Mar 31, 2026
1.7500
1.7800
1.7500
1.7800
1.7800
2,855,200
Mar 30, 2026
1.8000
1.8000
1.7500
1.7600
1.7600
4,546,600
Mar 27, 2026
1.8000
1.8200
1.7800
1.8000
1.8000
2,144,700
Mar 26, 2026
1.8500
1.8600
1.8000
1.8000
1.8000
2,757,000
Mar 25, 2026
1.8700
1.8900
1.8400
1.8400
1.8400
3,243,700
Mar 24, 2026
1.8800
1.8800
1.8600
1.8600
1.8600
2,998,300
Mar 19, 2026
1.9000
1.9200
1.8800
1.8800
1.8800
6,915,700
Mar 18, 2026
1.9100
1.9100
1.8800
1.9000
1.9000
6,034,300
Mar 17, 2026
1.8900
1.9100
1.8800
1.9000
1.9000
4,618,000
Mar 16, 2026
1.8900
1.9000
1.8600
1.8900
1.8900
5,560,000
Mar 13, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
1.9400
1.9500
1.8900
1.8900
1.8900
3,910,600
Mar 12, 2026
2.0000
2.0100
1.9800
2.0100
1.9400
3,068,900
Mar 11, 2026
1.9900
2.0200
1.9900
2.0200
1.9497
1,236,700
Mar 10, 2026
1.9600
1.9900
1.9600
1.9900
1.9207
2,453,300
Mar 9, 2026
1.9900
1.9900
1.9400
1.9400
1.8724
5,828,400
Mar 6, 2026
2.0000
2.0200
1.9900
2.0000
1.9303
1,397,100
Mar 5, 2026
2.0000
2.0200
2.0000
2.0000
1.9303
3,480,900
Mar 4, 2026
2.0100
2.0200
1.9900
2.0000
1.9303
4,222,800
Mar 3, 2026
2.0400
2.0500
2.0100
2.0100
1.9400
3,081,100
Mar 2, 2026
2.0700
2.0700
2.0300
2.0400
1.9690
5,602,100
Feb 27, 2026
2.0500
2.1000
2.0500
2.1000
2.0269
9,337,500
Feb 26, 2026
2.0200
2.0400
2.0100
2.0300
1.9593
2,165,800
Feb 25, 2026
2.0400
2.0400
2.0100
2.0300
1.9593
1,600,400
Feb 24, 2026
2.0300
2.0500
2.0300
2.0500
1.9786
2,767,300
Feb 23, 2026
2.0500
2.0600
2.0300
2.0400
1.9690
4,713,000
Feb 20, 2026
2.0300
2.0600
2.0200
2.0500
1.9786
3,515,600
Feb 19, 2026
2.0200
2.0500
2.0000
2.0400
1.9690
1,569,900
Feb 16, 2026
1.9900
2.0300
1.9900
2.0200
1.9497
925,400
Feb 13, 2026
1.9800
2.0000
1.9800
1.9900
1.9207
1,024,900
Feb 12, 2026
2.0200
2.0300
1.9800
1.9800
1.9110
3,968,900
Feb 11, 2026
2.0100
2.0400
2.0100
2.0300
1.9593
959,000
Feb 10, 2026
2.0400
2.0400
2.0000
2.0100
1.9400
2,445,600
Feb 9, 2026
2.0000
2.0600
1.9800
2.0400
1.9690
4,354,700
Feb 6, 2026
1.9700
2.0000
1.9600
2.0000
1.9303
1,279,100
Feb 5, 2026
1.9900
1.9900
1.9600
1.9700
1.9014
2,137,300
Feb 4, 2026
1.9700
2.0000
1.9700
1.9900
1.9207
1,062,000
Feb 3, 2026
1.9800
2.0100
1.9700
1.9700
1.9014
2,964,300
Jan 30, 2026
2.0100
2.0200
1.9700
1.9800
1.9110
4,404,600
Jan 29, 2026
2.0100
2.0200
2.0000
2.0100
1.9400
5,260,000
Jan 28, 2026
2.0200
2.0200
2.0000
2.0100
1.9400
3,028,000
Jan 27, 2026
2.0200
2.0300
2.0000
2.0200
1.9497
11,159,700
Jan 26, 2026
2.0000
2.0300
2.0000
2.0200
1.9497
2,163,300
Jan 23, 2026
2.0100
2.0200
2.0000
2.0000
1.9303
1,452,600
Jan 22, 2026
2.0300
2.0300
2.0100
2.0100
1.9400
1,289,300
Jan 21, 2026
2.0000
2.0400
2.0000
2.0400
1.9690
2,269,500
Jan 20, 2026
2.0100
2.0100
2.0000
2.0100
1.9400
1,724,400
Jan 19, 2026
2.0100
2.0100
2.0100
2.0100
1.9400
-
Jan 16, 2026
2.0300
2.0300
2.0100
2.0100
1.9400
3,558,900
Jan 15, 2026
2.0500
2.0600
2.0200
2.0300
1.9593
3,527,000
Jan 14, 2026
2.0400
2.0700
2.0300
2.0600
1.9883
4,162,900
Jan 13, 2026
2.0300
2.0500
2.0100
2.0500
1.9786
6,505,300
Jan 12, 2026
2.0500
2.0500
2.0200
2.0200
1.9497
4,858,500
Jan 9, 2026
2.0600
2.0700
2.0400
2.0500
1.9786
4,284,100
Jan 8, 2026
2.0700
2.0800
2.0300
2.0500
1.9786
4,924,900
Jan 7, 2026
2.0600
2.0800
2.0500
2.0700
1.9979
5,026,100
Jan 6, 2026
2.1400
2.1500
2.0800
2.0800
2.0076
5,579,300
Jan 5, 2026
2.0400
2.1500
2.0400
2.1500
2.0751
7,033,300
Jan 2, 2026
2.0400
2.0500
2.0300
2.0500
1.9786
1,360,800
Dec 31, 2025
2.0500
2.0600
2.0300
2.0400
1.9690
3,846,600
Dec 30, 2025
2.0600
2.0600
2.0300
2.0500
1.9786
3,696,700
Dec 29, 2025
2.0400
2.0700
2.0300
2.0600
1.9883
2,889,300
Dec 26, 2025
2.0600
2.0700
2.0400
2.0400
1.9690
1,434,100
Dec 24, 2025
2.0600
2.0800
2.0600
2.0700
1.9979
1,605,400
Dec 23, 2025
2.0600
2.0800
2.0600
2.0600
1.9883
2,285,200
Dec 22, 2025
2.0600
2.0700
2.0500
2.0700
1.9979
1,777,100
Dec 19, 2025
2.0700
2.1100
2.0600
2.0600
1.9883
8,921,900
Dec 18, 2025
2.0800
2.1000
2.0700
2.0700
1.9979
2,460,700
Dec 17, 2025
2.0600
2.1300
2.0600
2.0900
2.0172
8,616,400
Dec 16, 2025
2.0400
2.0700
2.0300
2.0600
1.9883
6,863,200
Dec 15, 2025
2.0800
2.0800
2.0400
2.0400
1.9690
4,048,300
Dec 12, 2025
2.0300
2.0900
2.0200
2.0900
2.0172
8,139,800
Dec 11, 2025
2.0300
2.0600
2.0100
2.0300
1.9593
5,693,500
Dec 10, 2025
2.1100
2.1200
2.0300
2.0300
1.9593
9,138,800
Dec 9, 2025
2.1400
2.1400
2.0800
2.1200
2.0462
8,896,800
Dec 8, 2025
2.2000
2.2100
2.1500
2.1500
2.0751
5,531,900
Dec 5, 2025
2.1700
2.2200
2.1500
2.2000
2.1234
17,524,100
Dec 4, 2025
2.1800
2.2100
2.1700
2.1700
2.0944
43,064,500
Dec 3, 2025
2.2500
2.2500
2.1800
2.1900
2.1137
15,046,200
Dec 2, 2025
2.3700
2.3900
2.2200
2.2500
2.1716
65,432,900
Dec 1, 2025
2.3500
2.3600
2.3500
2.3500
2.2682
33,785,800
Nov 28, 2025
2.3500
2.3600
2.3500
2.3500
2.2682
13,784,400
Nov 27, 2025
2.3600
2.3600
2.3500
2.3500
2.2682
5,719,500
Nov 26, 2025
2.3500
2.3600
2.3500
2.3600
2.2778
21,432,000
Nov 25, 2025
2.3500
2.3600
2.3500
2.3600
2.2778
11,342,100
Nov 24, 2025
2.3500
2.3700
2.3500
2.3600
2.2778
13,527,700
Nov 21, 2025
2.3600
2.3700
2.3500
2.3500
2.2682
10,264,300
Nov 20, 2025
2.3600
2.3700
2.3500
2.3600
2.2778
12,375,300
Nov 19, 2025
2.3600
2.3700
2.3600
2.3600
2.2778
8,196,400
Nov 18, 2025
2.3600
2.3700
2.3600
2.3600
2.2778
10,902,000
Nov 17, 2025
2.3600
2.3700
2.3500
2.3600
2.2778
28,941,000
Nov 14, 2025
2.3500
2.3800
2.3500
2.3700
2.2875
55,459,400
Nov 13, 2025
2.3400
2.3600
2.3400
2.3500
2.2682
67,427,800
Nov 12, 2025
2.3400
2.3500
2.3400
2.3500
2.2682
27,022,900
Nov 11, 2025
2.3400
2.3500
2.3400
2.3400
2.2585
19,030,600
Nov 10, 2025
2.3400
2.3500
2.3400
2.3500
2.2682
21,833,800
Nov 7, 2025
2.3400
2.3500
2.3400
2.3400
2.2585
20,861,800
Nov 6, 2025
2.3400
2.3500
2.3400
2.3400
2.2585
21,934,400
Nov 5, 2025
2.3400
2.3500
2.3300
2.3500
2.2682
31,441,600
Nov 4, 2025
2.3400
2.3500
2.3300
2.3400
2.2585
45,995,000
Nov 3, 2025
2.3300
2.3500
2.3300
2.3400
2.2585
66,484,400
