OTC Markets OTCID
USD
Genting Berhad (GEBHY)
1.7900
-0.0100
(-0.55%)
At close: November 3 at 3:36:35 PM EST
Currency in USD
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
1.9900
1.9900
1.7900
1.7900
1.7900
1,010
Nov 2, 2026
1.9400
1.9400
1.8600
1.8600
1.8600
600
Oct 30, 2026
2.0200
2.1000
1.9400
1.9400
1.9400
3,200
Oct 29, 2026
1.9100
1.9100
1.8100
1.9100
1.9100
1,600
Oct 28, 2026
1.9400
2.1500
1.9400
2.1500
2.1500
700
Oct 27, 2026
1.6500
1.9400
1.6500
1.9400
1.9400
1,600
Oct 26, 2026
1.8800
1.9500
1.8500
1.8500
1.8500
1,500
Oct 23, 2026
1.5900
1.7400
1.5900
1.6900
1.6900
3,800
Oct 22, 2026
1.7300
1.7500
1.6600
1.6600
1.6600
47,000
Oct 21, 2026
1.8500
1.9200
1.6500
1.8500
1.8500
11,800
Oct 20, 2026
1.8000
1.8900
1.8000
1.8200
1.8200
1,400
Oct 19, 2026
1.8300
1.8300
1.7200
1.8100
1.8100
1,200
Oct 16, 2026
1.9200
1.9200
1.7200
1.7200
1.7200
2,800
Oct 15, 2026
1.9700
1.9700
1.8500
1.9500
1.9500
2,700
Oct 14, 2026
1.8400
1.8400
1.8400
1.8400
1.8400
500
Oct 13, 2026
1.8700
1.9500
1.8500
1.8800
1.8800
1,100
Oct 12, 2026
2.2700
2.2700
1.8500
1.8800
1.8800
9,400
Oct 9, 2026
2.4200
2.4200
2.3200
2.3700
2.3700
1,500
Oct 8, 2026
2.3800
2.3800
2.3500
2.3500
2.3500
700
Oct 7, 2026
2.2700
2.2700
2.2700
2.2700
2.2700
-
Oct 6, 2026
2.4900
2.4900
2.2700
2.2700
2.2700
1,800
Oct 5, 2026
2.3300
2.3900
2.3300
2.3900
2.3900
1,100
Oct 2, 2026
2.4800
2.4800
2.2700
2.3900
2.3900
1,200
Oct 1, 2026
2.3800
2.4300
2.3800
2.3800
2.3800
3,600
Sep 30, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
1,200
Sep 29, 2026
2.4800
2.4800
2.3400
2.3400
2.3400
800
Sep 28, 2026
2.4300
2.4300
2.3700
2.3700
2.3700
1,600
Sep 25, 2026
2.4300
2.4300
2.2800
2.4300
2.4300
4,800
Sep 24, 2026
2.4300
2.4300
2.2700
2.2700
2.2700
2,100
Sep 23, 2026
2.4400
2.4400
2.2900
2.2900
2.2900
16,600
Sep 22, 2026
2.4400
2.4400
2.3100
2.3100
2.3100
2,700
Sep 21, 2026
2.4400
2.4500
2.3600
2.4500
2.4500
3,500
Sep 18, 2026
2.5200
2.5200
2.4000
2.4500
2.4500
14,100
Sep 17, 2026
2.1300
2.5000
2.1300
2.3700
2.3700
10,500
Sep 16, 2026
2.3300
2.6000
2.3300
2.4300
2.4300
4,900
Sep 15, 2026
2.4300
2.4300
2.4300
2.4300
2.4300
900
Sep 14, 2026
2.4000
2.6000
2.3600
2.4500
2.4500
5,000
Sep 11, 2026
2.4000
2.7000
2.4000
2.7000
2.7000
500
Sep 10, 2026
2.5400
2.6000
2.4100
2.6000
2.6000
3,100
Sep 9, 2026
2.6500
2.6500
2.5000
2.5500
2.5500
800
Sep 8, 2026
2.5300
2.7100
2.5300
2.5800
2.5800
3,200
Sep 4, 2026
2.6900
2.6900
2.6100
2.6900
2.6900
20,900
Sep 3, 2026
2.6400
2.6900
2.5500
2.6900
2.6900
12,600
Sep 2, 2026
2.6000
2.7000
2.6000
2.7000
2.7000
11,500
Sep 1, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
200
Aug 31, 2026
2.6200
2.6400
2.5800
2.5800
2.5800
2,700
Aug 28, 2026
2.5800
2.7000
2.5300
2.6200
2.6200
6,900
Aug 27, 2026
2.6500
2.7100
2.6500
2.7100
2.7100
800
Aug 26, 2026
2.5500
2.7400
2.5500
2.7400
2.7400
700
Aug 25, 2026
2.5200
2.5200
2.5200
2.5200
2.5200
-
Aug 24, 2026
2.6100
2.6300
2.5200
2.5200
2.5200
2,500
Aug 21, 2026
2.7000
2.7000
2.5500
2.5500
2.5500
2,900
Aug 20, 2026
2.7000
2.7000
2.6500
2.6500
2.6500
3,500
Aug 19, 2026
2.8900
2.8900
2.8900
2.8900
2.8900
-
Aug 18, 2026
2.8500
2.8900
2.7000
2.8900
2.8900
2,900
Aug 17, 2026
2.8500
2.8500
2.8000
2.8000
2.8000
1,800
Aug 14, 2026
2.7000
2.7400
2.7000
2.7400
2.7400
2,700
Aug 13, 2026
2.9000
2.9000
2.7000
2.7000
2.7000
3,700
Aug 12, 2026
2.9100
2.9100
2.9100
2.9100
2.9100
1,100
Aug 11, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
-
Aug 10, 2026
2.5600
2.7500
2.5600
2.7000
2.7000
3,900
Aug 7, 2026
2.5600
2.7400
2.5100
2.5100
2.5100
3,100
Aug 6, 2026
2.4900
2.6200
2.4900
2.6200
2.6200
900
Aug 5, 2026
2.4900
2.6800
2.4900
2.4900
2.4900
1,300
Aug 4, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Aug 3, 2026
2.7000
2.7000
2.4500
2.6000
2.6000
5,400
Jul 31, 2026
2.6500
2.7800
2.4100
2.7800
2.7800
5,400
Jul 30, 2026
2.6000
2.7000
2.5000
2.5800
2.5800
10,000
Jul 29, 2026
2.5200
2.7100
2.5200
2.7000
2.7000
5,900
Jul 28, 2026
2.7300
2.7300
2.5300
2.5300
2.5300
1,500
Jul 27, 2026
2.5900
2.6500
2.4000
2.6000
2.6000
11,100
Jul 24, 2026
2.6000
2.6000
2.5300
2.5400
2.5400
4,500
Jul 23, 2026
2.5200
2.6000
2.4500
2.4800
2.4800
8,300
Jul 22, 2026
2.5900
2.5900
2.5700
2.5700
2.5700
900
Jul 21, 2026
2.6000
2.6000
2.5400
2.5400
2.5400
800
Jul 20, 2026
2.6500
2.6600
2.5500
2.6300
2.6300
12,300
Jul 17, 2026
2.4400
2.6400
2.4400
2.6400
2.6400
2,200
Jul 16, 2026
2.6000
2.6000
2.5000
2.5900
2.5900
2,600
Jul 15, 2026
2.4900
2.5700
2.4800
2.5700
2.5700
3,800
Jul 14, 2026
2.5700
2.6000
2.4500
2.4800
2.4800
124,400
Jul 13, 2026
2.7100
2.7500
2.5200
2.5200
2.5200
2,243,000
Jul 10, 2026
2.6700
2.7300
2.6500
2.7300
2.7300
490,100
Jul 9, 2026
2.6400
2.6600
2.6300
2.6300
2.6300
234,500
Jul 8, 2026
2.6500
2.6500
2.5900
2.6300
2.6300
13,500
Jul 7, 2026
2.6500
2.6500
2.5400
2.6500
2.6500
38,600
Jul 6, 2026
2.6500
2.6500
2.5500
2.6000
2.6000
54,100
Jul 2, 2026
2.5200
2.6500
2.5200
2.5900
2.5900
2,500
Jul 1, 2026
2.5900
2.6500
2.5200
2.5900
2.5900
1,900
Jun 30, 2026
2.5900
2.6500
2.5600
2.5900
2.5900
8,900
Jun 29, 2026
2.5900
2.6500
2.5700
2.6500
2.6500
3,600
Jun 26, 2026
2.6100
2.6900
2.5200
2.6500
2.6500
8,000
Jun 25, 2026
2.6000
2.6600
2.4100
2.5100
2.5100
4,300
Jun 24, 2026
2.5200
2.5200
2.4900
2.5100
2.5100
6,600
Jun 23, 2026
2.6700
2.7600
2.5800
2.6200
2.6200
38,100
Jun 22, 2026
2.8000
2.8000
2.5400
2.5500
2.5500
25,200
Jun 18, 2026
2.8600
2.9700
2.7900
2.8800
2.8800
12,100
Jun 17, 2026
2.9000
2.9600
2.7500
2.8100
2.8100
136,400
Jun 16, 2026
2.9600
2.9600
2.8400
2.9600
2.9600
10,100
Jun 15, 2026
2.7200
2.9000
2.7200
2.8700
2.8700
5,600
Jun 12, 2026
2.7300
2.9100
2.6300
2.9100
2.9100
9,300
Jun 11, 2026
2.8000
2.8000
2.6100
2.6500
2.6500
8,400
Jun 10, 2026
2.9000
2.9900
2.8000
2.8000
2.8000
6,900
Jun 9, 2026
3.1000
3.1000
2.8100
3.0000
3.0000
8,500
Jun 8, 2026
2.8500
3.0600
2.8200
3.0600
3.0600
7,400
Jun 5, 2026
3.0000
3.1000
2.8300
2.9300
2.9300
10,300
Jun 4, 2026
3.0500
3.1000
2.9000
2.9100
2.9100
10,200
Jun 3, 2026
2.9600
3.1700
2.9500
3.0500
3.0500
14,600
Jun 2, 2026
3.0800
3.1900
3.0000
3.0200
3.0200
8,000
Jun 1, 2026
3.1300
3.2200
2.9800
3.1000
3.1000
16,600
May 29, 2026
3.0800
3.1000
3.0300
3.0500
3.0500
6,400
May 28, 2026
3.0800
3.3300
3.0400
3.3300
3.3300
25,500
May 27, 2026
3.2000
3.2400
2.9700
3.1900
3.1900
4,100
May 26, 2026
3.1000
3.1000
3.0000
3.0500
3.0500
7,800
May 22, 2026
3.0800
3.1000
3.0000
3.1000
3.1000
8,800
May 21, 2026
3.1000
3.1000
3.0500
3.0800
3.0800
5,300
May 20, 2026
3.1500
3.2000
3.0500
3.1000
3.1000
2,100
May 19, 2026
3.2100
3.2400
3.0600
3.0600
3.0600
7,400
May 18, 2026
3.1600
3.3500
3.1100
3.2900
3.2900
6,300
May 15, 2026
3.0000
3.4700
2.9800
3.4100
3.4100
11,100
May 14, 2026
3.4100
3.5000
3.3200
3.3700
3.3700
9,100
May 13, 2026
3.4100
3.5000
3.3200
3.5000
3.5000
11,700
May 12, 2026
3.3700
3.6900
3.3000
3.3000
3.3000
6,600
May 11, 2026
3.3100
3.5900
3.3000
3.4400
3.4400
13,000
May 8, 2026
3.2400
3.5300
3.2400
3.5300
3.5300
15,700
May 7, 2026
3.4700
3.5100
3.2700
3.3800
3.3800
4,900
May 6, 2026
3.5300
3.5300
3.1500
3.5200
3.5200
4,700
May 5, 2026
3.5500
3.6000
3.2200
3.4200
3.4200
36,400
May 4, 2026
3.3000
3.5500
3.3000
3.5500
3.5500
6,600
May 1, 2026
3.3900
3.6500
3.3300
3.4900
3.4900
8,400
Apr 30, 2026
3.5800
3.5800
3.3900
3.5700
3.5700
2,700
Apr 29, 2026
3.4200
3.5000
3.4000
3.4600
3.4600
3,800
Apr 28, 2026
3.2600
3.5000
3.0900
3.2700
3.2700
7,400
Apr 27, 2026
3.3700
3.5000
3.1100
3.3100
3.3100
7,500
Apr 24, 2026
3.2000
3.5400
3.2000
3.5400
3.5400
7,700
Apr 23, 2026
3.2000
3.4000
3.1500
3.1700
3.1700
15,100
Apr 22, 2026
2.9200
3.1700
2.9200
3.1400
3.1400
8,200
Apr 21, 2026
3.0600
3.2200
2.8900
3.0600
3.0600
7,000
Apr 20, 2026
3.0100
3.2300
2.8700
3.0000
3.0000
7,500
Apr 17, 2026
3.0300
3.2300
2.8600
3.0100
3.0100
5,500
Apr 16, 2026
2.9000
3.2300
2.9000
3.0700
3.0700
6,700
Apr 15, 2026
3.0500
3.2400
2.8600
2.9900
2.9900
5,000
Apr 14, 2026
3.0800
3.2400
2.9500
2.9500
2.9500
7,300
Apr 13, 2026
3.1600
3.2100
2.8600
2.9000
2.9000
201,700
Apr 10, 2026
3.1000
3.2900
3.0200
3.1000
3.1000
9,100
Apr 9, 2026
3.0900
3.2500
2.9500
3.2500
3.2500
8,000
Apr 8, 2026
3.2800
3.4900
3.0600
3.0600
3.0600
13,400
Apr 7, 2026
2.8500
3.1000
2.6000
2.9900
2.9900
14,100
Apr 6, 2026
2.7000
3.1000
2.7000
2.9100
2.9100
5,500
Apr 2, 2026
2.6900
2.8100
2.6200
2.6800
2.6800
13,700
Apr 1, 2026
2.8700
3.1300
2.6100
2.6100
2.6100
15,400
Mar 31, 2026
2.5000
3.1400
2.5000
2.9000
2.9000
24,100
Mar 30, 2026
3.0800
3.0800
2.8700
3.0800
3.0800
10,000
Mar 27, 2026
3.0000
3.0700
2.9400
3.0200
3.0200
26,800
Mar 26, 2026
3.1400
3.3000
2.9400
2.9700
2.9700
15,400
Mar 25, 2026
3.1100
3.1800
3.0100
3.0100
3.0100
5,400
Mar 24, 2026
3.4000
3.5000
3.1700
3.2100
3.2100
21,800
Mar 23, 2026
3.3100
3.4900
3.2500
3.3700
3.3700
5,700
Mar 20, 2026
3.4000
3.4900
3.3200
3.3300
3.3300
10,200
Mar 19, 2026
3.3600
3.4300
3.3100
3.3700
3.3700
20,300
Mar 18, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
3.4400
3.4800
3.3400
3.4100
3.4100
12,300
Mar 17, 2026
3.4400
3.5200
3.3700
3.4400
3.3760
9,400
Mar 16, 2026
3.4400
3.5600
3.3100
3.3400
3.2779
20,500
Mar 13, 2026
3.5300
3.6500
3.3100
3.3100
3.2484
6,500
Mar 12, 2026
3.5100
3.6000
3.2200
3.5900
3.5232
225,300
Mar 11, 2026
3.4800
3.6100
3.3500
3.5100
3.4447
9,100
Mar 10, 2026
3.4800
3.6200
3.3500
3.4900
3.4251
4,700
Mar 9, 2026
3.4000
3.6800
3.2500
3.6700
3.6017
17,600
Mar 6, 2026
3.4900
3.6400
3.3300
3.6300
3.5625
11,800
Mar 5, 2026
3.7000
3.7000
3.4800
3.4800
3.4153
19,100
Mar 4, 2026
3.7000
3.8700
3.4700
3.6700
3.6017
27,600
Mar 3, 2026
3.8200
3.9000
3.7000
3.9000
3.8274
5,900
Mar 2, 2026
3.7000
3.9000
3.7000
3.9000
3.8274
7,900
Feb 27, 2026
3.8700
3.9300
3.7000
3.7000
3.6312
18,300
Feb 26, 2026
3.8500
3.8500
3.7200
3.7500
3.6802
5,800
Feb 25, 2026
3.8900
4.2900
3.8500
3.8500
3.7784
11,500
Feb 24, 2026
3.9100
4.0000
3.7000
3.9300
3.8569
6,900
Feb 23, 2026
3.8400
3.8400
3.7200
3.7200
3.6508
15,600
Feb 20, 2026
3.9300
3.9300
3.6600
3.9000
3.8274
18,000
Feb 19, 2026
3.7100
3.9600
3.6700
3.9600
3.8863
10,600
Feb 18, 2026
3.8800
3.9400
3.6200
3.7900
3.7195
14,900
Feb 17, 2026
3.5900
3.8100
3.5900
3.6100
3.5428
6,700
Feb 13, 2026
3.6900
3.8000
3.5900
3.6100
3.5428
12,500
Feb 12, 2026
3.7000
3.9400
3.7000
3.9400
3.8667
10,800
Feb 11, 2026
3.9600
3.9700
3.7000
3.7800
3.7097
12,500
Feb 10, 2026
3.8900
3.9000
3.7000
3.8000
3.7293
7,100
Feb 9, 2026
3.7900
3.9800
3.6700
3.9100
3.8373
5,100
Feb 6, 2026
3.7900
4.0000
3.6900
3.7100
3.6410
6,900
Feb 5, 2026
3.7800
3.9900
3.5700
3.7800
3.7097
17,700
Feb 4, 2026
3.7700
3.9000
3.5700
3.5800
3.5134
16,500
Feb 3, 2026
3.7900
3.9600
3.7100
3.7200
3.6508
8,700
Feb 2, 2026
4.0000
4.0000
3.5800
3.7700
3.6999
10,500
Jan 30, 2026
3.9800
3.9800
3.6300
3.8100
3.7391
10,600
Jan 29, 2026
3.8100
4.0000
3.6200
3.9900
3.9158
29,400
Jan 28, 2026
3.7000
3.9700
3.5800
3.6100
3.5428
8,200
Jan 27, 2026
3.7300
3.8700
3.5900
3.7700
3.6999
5,600
Jan 26, 2026
3.5700
3.8200
3.5700
3.5800
3.5134
16,200
Jan 23, 2026
3.6500
3.8100
3.6000
3.6000
3.5330
16,100
Jan 22, 2026
3.6500
3.7300
3.5600
3.7000
3.6312
12,900
Jan 21, 2026
3.5600
3.7500
3.5500
3.6300
3.5625
7,400
Jan 20, 2026
3.7200
3.8300
3.4500
3.5000
3.4349
68,000
Jan 16, 2026
3.6300
3.7500
3.6300
3.6900
3.6213
7,900
Jan 15, 2026
3.9300
4.0000
3.7500
4.0000
3.9256
16,400
Jan 14, 2026
3.6300
3.9000
3.6200
3.6400
3.5723
4,200
Jan 13, 2026
3.7100
3.9900
3.6200
3.8100
3.7391
4,700
Jan 12, 2026
3.7600
3.9500
3.5600
3.6100
3.5428
53,500
Jan 9, 2026
3.7800
4.0000
3.5600
3.6000
3.5330
7,300
Jan 8, 2026
3.9500
4.0000
3.5100
3.9400
3.8667
13,500
Jan 7, 2026
3.8900
3.9000
3.5100
3.5700
3.5036
11,500
Jan 6, 2026
3.7000
3.7000
3.5400
3.5700
3.5036
7,800
Jan 5, 2026
3.6700
3.8600
3.5300
3.7000
3.6312
221,700
Jan 2, 2026
3.6400
3.6800
3.5000
3.5000
3.4349
35,500
Dec 31, 2025
3.4400
3.6900
3.4400
3.4400
3.3760
14,500
Dec 30, 2025
3.6400
3.7000
3.4500
3.6400
3.5723
15,200
Dec 29, 2025
3.5900
3.7500
3.5500
3.5500
3.4840
28,700
Dec 26, 2025
4.2400
4.2400
3.5800
3.5900
3.5232
6,900
Dec 24, 2025
3.6400
3.7200
3.5700
3.6700
3.6017
6,700
Dec 23, 2025
3.6900
3.7300
3.6000
3.6000
3.5330
20,800
Dec 22, 2025
3.5600
3.7600
3.5600
3.6800
3.6115
36,600
Dec 19, 2025
3.7700
3.8400
3.5800
3.6800
3.6115
25,400
Dec 18, 2025
3.9900
3.9900
3.5800
3.5800
3.5134
22,200
Dec 17, 2025
3.4400
3.8600
3.4400
3.7800
3.7097
29,700
Dec 16, 2025
3.6400
3.8900
3.5200
3.7000
3.6312
22,000
Dec 15, 2025
3.5700
3.8900
3.4700
3.5400
3.4741
32,100
Dec 12, 2025
3.5800
3.8000
3.5700
3.6300
3.5625
43,700
Dec 11, 2025
4.0000
4.0000
3.5500
3.7100
3.6410
13,300
Dec 10, 2025
3.7700
3.8900
3.6500
3.6500
3.5821
13,700
Dec 9, 2025
3.6500
3.9000
3.6500
3.6500
3.5821
7,400
Dec 8, 2025
3.3700
3.9000
3.3700
3.6600
3.5919
29,100
Dec 5, 2025
3.8300
3.9100
3.7500
3.8100
3.7391
232,400
Dec 4, 2025
3.8000
3.9500
3.7500
3.8000
3.7293
12,100
Dec 3, 2025
3.9100
3.9800
3.8200
3.9000
3.8274
15,900
Dec 2, 2025
4.0000
4.0000
3.8200
3.8300
3.7587
23,300
Dec 1, 2025
3.9600
3.9600
3.8500
3.9300
3.8569
4,000
Nov 28, 2025
3.9900
4.0000
3.8500
4.0000
3.9256
5,100
Nov 26, 2025
3.9200
4.0400
3.9000
3.9400
3.8667
13,200
Nov 25, 2025
4.0100
4.1400
3.9000
4.0300
3.9550
5,100
Nov 24, 2025
4.0300
4.1500
3.9000
3.9000
3.8274
11,500
Nov 21, 2025
4.0400
4.1700
3.9000
3.9800
3.9060
12,500
Nov 20, 2025
4.0500
4.1900
3.9000
3.9000
3.8274
17,300
Nov 19, 2025
3.5600
4.0000
3.5600
3.9100
3.8373
77,400
Nov 18, 2025
4.0300
4.1900
3.9500
4.0000
3.9256
15,000
Nov 17, 2025
4.1400
4.2400
3.8400
3.9000
3.8274
37,300
Nov 14, 2025
4.1400
4.1900
4.0600
4.0600
3.9845
7,900
Nov 13, 2025
4.1100
4.2400
4.0500
4.1500
4.0728
14,100
Nov 12, 2025
4.0200
4.1500
4.0000
4.0500
3.9747
7,800
Nov 11, 2025
3.8900
4.1400
3.8900
4.1400
4.0630
8,200
Nov 10, 2025
4.1000
4.1000
3.8300
3.8900
3.8176
72,800
Nov 7, 2025
3.6900
4.1500
3.6900
4.1500
4.0728
10,800
Nov 6, 2025
3.9100
4.1000
3.9100
4.0400
3.9648
3,300
Nov 5, 2025
3.9000
4.1000
3.5600
3.9700
3.8961
23,400
Nov 4, 2025
4.0000
4.0500
3.9500
3.9600
3.8863
40,500
