Genting Berhad Spons ADR (OP: GEBHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.205	5.205	4.960	4.960	7,470	-0.03(-0.60%)
Feb 28, 2024	4.960	5.370	4.960	4.990	18,059	-0.36(-6.73%)
Feb 27, 2024	5.044	5.400	5.044	5.350	12,404	+0.39(+7.86%)
Feb 26, 2024	5.160	5.180	4.950	4.960	4,640	+0.00(+0.00%)
Feb 23, 2024	5.310	5.480	4.960	4.960	8,120	-0.10(-1.98%)
Feb 22, 2024	5.355	5.490	4.950	5.060	2,896	-0.17(-3.25%)
Feb 21, 2024	5.160	5.270	4.950	5.230	2,754	+0.07(+1.36%)
Feb 20, 2024	5.050	5.160	5.050	5.160	4,027	+0.11(+2.18%)
Feb 16, 2024	4.930	5.400	4.930	5.050	3,033	-0.08(-1.56%)
Feb 15, 2024	5.481	5.500	5.130	5.130	2,639	+0.01(+0.20%)
Feb 14, 2024	5.280	5.490	5.120	5.120	1,104	+0.17(+3.43%)
Feb 13, 2024	5.490	5.690	4.950	4.950	23,058	-0.31(-5.89%)
Feb 12, 2024	5.470	5.689	5.251	5.260	2,917	-0.43(-7.56%)
Feb 09, 2024	5.251	5.690	5.251	5.690	685	+0.36(+6.75%)
Feb 08, 2024	5.220	5.399	5.151	5.330	7,293	+0.11(+2.11%)
Feb 07, 2024	5.310	5.400	5.220	5.220	7,264	+0.07(+1.36%)
Feb 06, 2024	5.140	5.295	5.140	5.150	3,744	+0.00(+0.00%)
Feb 05, 2024	5.255	5.430	5.070	5.150	3,271	+0.10(+1.98%)
Feb 02, 2024	5.150	5.300	5.040	5.050	9,555	-0.10(-1.94%)
Feb 01, 2024	5.190	5.440	5.120	5.150	7,889	-0.08(-1.62%)
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%)