Genting Berhad Spons ADR (OP: GEBHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	4.500	5.450	4.500	5.235	6,445	-0.20(-3.75%)
Jan 30, 2024	5.400	5.440	5.001	5.439	2,195	+0.12(+2.32%)
Jan 29, 2024	5.170	5.440	4.910	5.316	19,427	+0.41(+8.26%)
Jan 26, 2024	5.310	5.310	4.910	4.910	19,427	-0.11(-2.19%)
Jan 25, 2024	5.450	5.450	5.010	5.020	18,724	-0.06(-1.18%)
Jan 24, 2024	5.110	5.440	5.020	5.080	27,888	-0.18(-3.42%)
Jan 23, 2024	5.460	5.460	5.000	5.260	6,191	+0.21(+4.16%)
Jan 22, 2024	5.044	5.140	4.910	5.050	22,309	+0.09(+1.81%)
Jan 19, 2024	5.140	5.150	4.940	4.960	39,486	-0.19(-3.69%)
Jan 18, 2024	4.975	5.150	4.800	5.150	10,332	+0.01(+0.19%)
Jan 17, 2024	4.980	5.150	4.810	5.140	5,115	+0.00(+0.00%)
Jan 16, 2024	5.040	5.140	4.710	5.140	50,812	+0.09(+1.78%)
Jan 12, 2024	5.110	5.220	4.830	5.050	12,573	+0.16(+3.27%)
Jan 11, 2024	5.450	5.450	4.840	4.890	84,052	-0.36(-6.86%)
Jan 10, 2024	5.320	5.500	5.200	5.250	61,071	-0.06(-1.13%)
Jan 09, 2024	5.210	5.480	4.730	5.310	29,833	-0.13(-2.39%)
Jan 08, 2024	5.110	5.440	4.880	5.440	19,825	+0.55(+11.25%)
Jan 05, 2024	5.120	5.120	4.890	4.890	7,386	-0.06(-1.21%)
Jan 04, 2024	4.990	5.130	4.890	4.950	35,475	+0.14(+2.91%)
Jan 03, 2024	4.900	5.010	4.810	4.810	14,478	-0.20(-3.99%)
Jan 02, 2024	4.750	5.040	4.750	5.010	23,576	+0.28(+5.92%)
Dec 29, 2023	4.730	5.135	4.670	4.730	16,912	-0.23(-4.64%)
Dec 28, 2023	4.800	5.200	4.800	4.960	31,946	+0.19(+3.98%)
Dec 27, 2023	4.750	5.000	4.700	4.770	40,325	-0.01(-0.21%)
Dec 26, 2023	4.770	5.260	4.391	4.780	17,187	-0.27(-5.35%)
Dec 22, 2023	4.800	5.070	4.800	5.050	31,820	+0.27(+5.65%)
Dec 21, 2023	4.480	5.110	4.480	4.780	12,023	+0.08(+1.70%)
Dec 20, 2023	4.800	5.000	4.580	4.700	15,159	-0.15(-3.09%)
Dec 19, 2023	4.860	5.099	4.750	4.850	20,866	-0.20(-3.96%)
Dec 18, 2023	4.120	5.080	4.120	5.050	26,829	+0.18(+3.70%)
Dec 15, 2023	4.975	5.030	4.810	4.870	26,375	-0.17(-3.37%)
Dec 14, 2023	4.852	5.040	4.852	5.040	33,841	+0.29(+6.11%)
Dec 13, 2023	4.950	4.983	4.750	4.750	20,100	-0.15(-3.06%)
Dec 12, 2023	4.450	4.950	4.450	4.900	15,265	-0.08(-1.61%)
Dec 11, 2023	4.925	5.090	4.600	4.980	111,228	+0.18(+3.75%)
Dec 08, 2023	4.440	5.170	4.440	4.800	20,546	-0.00(-0.10%)
Dec 07, 2023	4.782	4.900	4.670	4.805	31,076	-0.07(-1.44%)
Dec 06, 2023	4.321	5.250	4.321	4.875	12,336	+0.17(+3.50%)
Dec 05, 2023	4.620	4.900	4.540	4.710	59,195	-0.05(-1.05%)
Dec 04, 2023	5.100	5.400	4.760	4.760	43,679	-0.16(-3.25%)
Dec 01, 2023	4.880	5.200	4.680	4.920	18,923	+0.15(+3.14%)
Nov 30, 2023	4.600	5.110	4.600	4.770	36,938	-0.13(-2.65%)
Nov 29, 2023	4.670	4.980	4.670	4.900	15,465	+0.09(+1.87%)
Nov 28, 2023	4.800	4.920	4.800	4.810	11,705	+0.21(+4.57%)
Nov 27, 2023	4.540	4.880	4.540	4.600	17,017	+0.30(+6.98%)
Nov 24, 2023	4.460	4.740	4.290	4.300	24,894	-0.10(-2.27%)
Nov 22, 2023	4.400	4.670	4.400	4.400	40,369	+0.02(+0.46%)
Nov 21, 2023	4.400	4.860	4.380	4.380	24,592	+0.07(+1.62%)
Nov 20, 2023	4.426	4.650	4.310	4.310	13,320	-0.09(-2.05%)
Nov 17, 2023	4.220	5.110	4.220	4.400	29,656	+0.10(+2.33%)
Nov 16, 2023	4.654	4.730	4.300	4.300	19,753	-0.36(-7.71%)
Nov 15, 2023	4.476	4.820	4.350	4.659	7,403	+0.40(+9.34%)
Nov 14, 2023	4.500	4.700	4.220	4.261	12,281	-0.04(-1.02%)
Nov 13, 2023	4.560	4.689	4.190	4.305	16,744	-0.04(-1.03%)
Nov 10, 2023	4.160	4.350	4.080	4.350	53,370	+0.15(+3.57%)
Nov 09, 2023	4.210	4.600	4.170	4.200	11,744	-0.47(-10.06%)
Nov 08, 2023	4.170	4.739	4.170	4.670	4,740	+0.26(+5.90%)
Nov 07, 2023	4.000	4.530	4.000	4.410	9,821	+0.26(+6.27%)
Nov 06, 2023	3.770	4.570	3.550	4.150	31,100	-0.21(-4.82%)
Nov 03, 2023	4.205	4.360	4.060	4.360	13,874	+0.22(+5.19%)
Nov 02, 2023	4.220	4.250	4.010	4.145	14,475	-0.08(-1.78%)