Genting Berhad Spons ADR (OP: GEBHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	5.200	5.200	4.860	4.880	28,208	+0.01(+0.21%)
May 24, 2024	4.990	5.150	4.860	4.870	2,994	-0.23(-4.51%)
May 23, 2024	4.925	5.100	4.850	5.100	7,062	+0.06(+1.19%)
May 22, 2024	5.005	5.200	4.820	5.040	6,455	-0.10(-1.95%)
May 21, 2024	4.970	5.140	4.510	5.140	3,255	-0.06(-1.15%)
May 20, 2024	5.044	5.200	4.831	5.200	6,910	+0.39(+8.11%)
May 17, 2024	5.040	5.200	4.810	4.810	1,090	-0.04(-0.83%)
May 16, 2024	5.000	5.100	4.850	4.850	3,444	-0.04(-0.82%)
May 15, 2024	5.000	5.110	4.720	4.890	3,408	-0.06(-1.21%)
May 14, 2024	4.975	5.199	4.751	4.950	1,059	+0.14(+2.91%)
May 13, 2024	4.870	5.000	4.810	4.810	3,135	+0.12(+2.54%)
May 10, 2024	4.852	4.999	4.691	4.691	827	-0.01(-0.21%)
May 09, 2024	4.600	5.000	4.600	4.701	4,341	-0.20(-4.06%)
May 08, 2024	4.810	5.190	4.800	4.900	7,878	-0.29(-5.59%)
May 07, 2024	4.995	5.190	4.800	5.190	1,443	+0.32(+6.57%)
May 06, 2024	4.800	5.030	4.800	4.870	4,689	-0.33(-6.35%)
May 03, 2024	5.000	5.200	4.801	5.200	2,097	+0.06(+1.17%)
May 02, 2024	5.200	5.200	4.740	5.140	7,844	+0.18(+3.63%)
May 01, 2024	4.784	4.999	4.784	4.960	1,990	-0.10(-1.98%)
Apr 30, 2024	4.850	5.060	4.661	5.060	1,684	+0.00(+0.00%)
Apr 29, 2024	4.955	5.060	4.750	5.060	3,912	+0.26(+5.42%)
Apr 26, 2024	5.075	5.270	4.691	4.800	16,647	-0.19(-3.83%)
Apr 25, 2024	5.360	5.360	4.985	4.991	4,798	+0.19(+3.98%)
Apr 24, 2024	4.925	5.090	4.800	4.800	1,104	+0.08(+1.69%)
Apr 23, 2024	5.040	5.040	4.720	4.720	3,234	-0.04(-0.84%)
Apr 22, 2024	4.631	5.030	4.631	4.760	3,670	+0.05(+1.06%)
Apr 19, 2024	4.630	5.060	4.630	4.710	6,358	-0.04(-0.84%)
Apr 18, 2024	5.050	5.299	4.750	4.750	8,712	-0.25(-5.00%)
Apr 17, 2024	4.800	5.349	4.800	5.000	3,812	-0.17(-3.19%)
Apr 16, 2024	5.075	5.350	5.075	5.165	2,246	-0.18(-3.46%)
Apr 15, 2024	5.330	5.350	4.800	5.350	8,950	+0.30(+5.94%)
Apr 12, 2024	5.050	5.349	5.050	5.050	2,159	+0.01(+0.20%)
Apr 11, 2024	5.180	5.216	5.000	5.040	1,985	-0.32(-5.97%)
Apr 10, 2024	5.260	5.360	5.205	5.360	2,395	+0.36(+7.20%)
Apr 09, 2024	5.360	5.360	5.000	5.000	1,577	-0.08(-1.57%)
Apr 08, 2024	5.200	5.215	5.080	5.080	3,086	-0.06(-1.24%)
Apr 05, 2024	5.001	5.369	5.000	5.144	7,040	+0.10(+2.06%)
Apr 04, 2024	5.040	5.040	5.000	5.040	5,383	+0.00(+0.00%)
Apr 03, 2024	5.250	5.370	5.030	5.040	15,138	-0.19(-3.63%)
Apr 02, 2024	5.140	5.440	5.140	5.230	1,412	-0.17(-3.15%)
Apr 01, 2024	5.230	5.450	5.186	5.400	4,021	-0.05(-0.92%)
Mar 28, 2024	5.340	5.450	5.300	5.450	2,665	+0.25(+4.71%)
Mar 27, 2024	5.190	5.350	5.190	5.205	11,997	+0.01(+0.29%)
Mar 26, 2024	5.210	5.349	5.190	5.190	1,335	-0.08(-1.52%)
Mar 25, 2024	5.620	5.620	5.000	5.270	4,801	-0.07(-1.31%)
Mar 22, 2024	5.320	5.390	5.250	5.340	2,278	+0.05(+0.95%)
Mar 21, 2024	5.350	5.610	5.290	5.290	5,915	-0.06(-1.12%)
Mar 20, 2024	5.470	5.470	5.250	5.350	3,681	+0.03(+0.56%)
Mar 19, 2024	5.060	5.620	5.060	5.320	3,249	-0.12(-2.20%)
Mar 18, 2024	5.750	5.750	5.311	5.440	1,917	+0.13(+2.45%)
Mar 15, 2024	5.000	5.740	5.000	5.310	4,020	-0.59(-10.00%)
Mar 14, 2024	5.520	6.000	5.191	5.900	7,616	+0.34(+6.04%)
Mar 13, 2024	5.620	5.620	5.564	5.564	1,008	+0.25(+4.78%)
Mar 12, 2024	5.760	5.760	5.270	5.310	4,766	-0.17(-3.10%)
Mar 11, 2024	5.990	6.000	5.180	5.480	13,295	-0.30(-5.19%)
Mar 08, 2024	5.405	5.780	5.405	5.780	1,347	+0.14(+2.48%)
Mar 07, 2024	5.365	5.640	5.365	5.640	9,279	+0.53(+10.37%)
Mar 06, 2024	5.260	5.350	5.110	5.110	2,444	-0.28(-5.19%)
Mar 05, 2024	5.050	5.390	4.940	5.390	25,930	+0.48(+9.78%)
Mar 04, 2024	5.025	5.150	4.900	4.910	3,862	-0.20(-3.82%)
Mar 01, 2024	5.255	5.255	5.080	5.105	1,060	+0.15(+2.92%)
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%)
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%)
Nov 01, 2023	4.200	4.340	4.060	4.220	31,709	+0.01(+0.24%)
Oct 31, 2023	3.940	4.210	3.940	4.210	15,367	+0.02(+0.48%)
Oct 30, 2023	4.150	4.460	3.960	4.190	16,928	+0.03(+0.72%)
Oct 27, 2023	4.210	4.500	3.950	4.160	20,919	-0.05(-1.19%)
Oct 26, 2023	4.210	4.500	4.210	4.210	26,801	-0.15(-3.33%)
Oct 25, 2023	4.350	4.450	4.300	4.355	6,371	+0.21(+4.94%)
Oct 24, 2023	4.510	4.590	4.150	4.150	7,378	-0.30(-6.74%)
Oct 23, 2023	4.220	4.470	3.960	4.450	17,941	+0.44(+10.97%)
Oct 20, 2023	4.180	4.350	4.010	4.010	4,775	-0.34(-7.81%)
Oct 19, 2023	4.280	4.350	4.000	4.350	4,301	+0.10(+2.35%)
Oct 18, 2023	4.200	4.300	4.200	4.250	2,972	-0.11(-2.52%)
Oct 17, 2023	4.335	4.600	4.220	4.360	7,749	-0.14(-3.11%)
Oct 16, 2023	4.190	4.550	4.190	4.500	129,406	+0.19(+4.53%)
Oct 13, 2023	4.201	4.380	4.201	4.305	2,032	+0.06(+1.53%)
Oct 12, 2023	4.290	4.549	4.190	4.240	10,909	+0.02(+0.48%)
Oct 11, 2023	4.020	4.395	4.020	4.220	2,405	-0.19(-4.31%)
Oct 10, 2023	4.340	4.584	4.116	4.410	3,153	+0.16(+3.76%)
Oct 09, 2023	4.670	4.990	4.250	4.250	6,863	-0.33(-7.21%)
Oct 06, 2023	4.000	4.690	4.000	4.580	5,374	+0.41(+9.83%)
Oct 05, 2023	4.070	4.540	4.060	4.170	4,576	+0.18(+4.51%)
Oct 04, 2023	4.000	4.839	3.960	3.990	12,316	-0.36(-8.28%)
Oct 03, 2023	4.150	4.700	4.100	4.350	3,266	-0.22(-4.81%)
Oct 02, 2023	4.420	4.570	4.270	4.570	2,792	+0.14(+3.16%)
Sep 29, 2023	4.420	4.440	4.420	4.430	3,182	+0.20(+4.73%)
Sep 28, 2023	4.330	4.350	4.220	4.230	4,690	-0.12(-2.78%)
Sep 27, 2023	4.485	4.485	4.350	4.351	5,958	-0.22(-4.90%)
Sep 26, 2023	4.475	4.575	4.360	4.575	1,028	-0.05(-1.19%)
Sep 25, 2023	4.330	4.630	4.485	4.630	2,170	+0.30(+6.93%)
Sep 22, 2023	4.500	4.640	4.320	4.330	7,322	+0.07(+1.64%)
Sep 21, 2023	4.400	4.680	4.260	4.260	7,506	-0.32(-6.99%)
Sep 20, 2023	4.530	4.600	4.230	4.580	5,617	+0.03(+0.66%)
Sep 19, 2023	4.500	4.700	4.210	4.550	5,186	+0.00(+0.00%)
Sep 18, 2023	4.370	4.555	4.180	4.550	3,099	-0.01(-0.22%)
Sep 15, 2023	4.310	4.622	4.310	4.560	128,081	+0.27(+6.19%)
Sep 14, 2023	4.385	4.385	4.200	4.294	2,670	-0.12(-2.63%)
Sep 13, 2023	4.570	4.570	4.251	4.410	3,669	-0.19(-4.11%)
Sep 12, 2023	4.310	4.620	4.310	4.599	2,400	+0.15(+3.35%)
Sep 11, 2023	4.630	4.630	4.450	4.450	8,825	-0.19(-4.09%)
Sep 08, 2023	4.210	4.640	4.210	4.640	839	+0.33(+7.66%)
Sep 07, 2023	4.310	4.680	4.310	4.310	21,545	-0.14(-3.15%)
Sep 06, 2023	4.615	4.615	4.300	4.450	10,557	-0.19(-4.09%)
Sep 05, 2023	4.490	4.700	4.450	4.640	7,561	+0.14(+3.11%)
Sep 01, 2023	4.500	4.765	4.500	4.500	8,938	+0.00(+0.00%)
Aug 31, 2023	4.500	4.740	4.500	4.500	10,015	-0.01(-0.22%)
Aug 30, 2023	4.600	4.780	4.500	4.510	5,702	-0.05(-1.10%)
Aug 29, 2023	4.520	4.692	4.520	4.560	3,366	-0.01(-0.24%)
Aug 28, 2023	4.700	4.949	4.560	4.571	3,643	-0.09(-1.91%)
Aug 25, 2023	4.545	4.775	4.545	4.660	3,363	-0.09(-1.89%)
Aug 24, 2023	4.949	4.949	4.750	4.750	1,575	-0.10(-2.06%)
Aug 23, 2023	4.521	4.850	4.521	4.850	2,581	+0.04(+0.83%)
Aug 22, 2023	4.500	4.850	4.500	4.810	9,349	-0.07(-1.43%)
Aug 21, 2023	4.880	4.880	4.880	4.880	517	+0.18(+3.83%)
Aug 18, 2023	4.380	4.790	4.380	4.700	21,489	+0.00(+0.00%)
Aug 17, 2023	4.950	4.950	4.700	4.700	8,248	-0.29(-5.86%)
Aug 16, 2023	4.860	5.150	4.679	4.992	5,730	-0.20(-3.81%)
Aug 15, 2023	4.440	5.190	4.440	5.190	1,159	+0.53(+11.37%)
Aug 14, 2023	5.200	5.200	4.660	4.660	5,029	-0.04(-0.85%)
Aug 11, 2023	4.790	4.963	4.520	4.700	4,484	-0.37(-7.30%)
Aug 10, 2023	5.070	5.070	4.750	5.070	2,290	-0.06(-1.17%)
Aug 09, 2023	4.770	5.130	4.420	5.130	23,705	+0.53(+11.52%)
Aug 08, 2023	4.590	4.800	4.550	4.600	63,624	-0.29(-6.03%)
Aug 07, 2023	5.040	5.080	4.870	4.895	6,493	+0.05(+1.03%)
Aug 04, 2023	4.700	4.850	4.640	4.845	3,240	-0.01(-0.19%)
Aug 03, 2023	4.520	4.945	4.520	4.854	3,873	-0.24(-4.64%)
Aug 02, 2023	4.922	5.300	4.700	5.090	169,039	+0.47(+10.17%)
Aug 01, 2023	4.400	4.900	4.400	4.620	2,089	-0.33(-6.65%)
Jul 31, 2023	4.636	4.980	4.400	4.949	2,282	+0.25(+5.41%)
Jul 28, 2023	4.590	4.900	4.590	4.695	2,774	-0.13(-2.63%)
Jul 27, 2023	4.780	4.822	4.570	4.822	3,485	+0.46(+10.60%)
Jul 26, 2023	4.940	4.940	4.360	4.360	5,573	-0.63(-12.63%)
Jul 25, 2023	4.650	4.990	4.360	4.990	6,496	+0.51(+11.38%)
Jul 24, 2023	4.306	4.650	4.180	4.480	24,196	+0.13(+2.99%)
Jul 21, 2023	4.140	4.570	4.090	4.350	16,761	-0.30(-6.45%)
Jul 20, 2023	4.420	5.000	4.420	4.650	7,512	+0.19(+4.26%)
Jul 19, 2023	4.350	4.660	4.330	4.460	11,979	-0.14(-3.04%)
Jul 18, 2023	4.360	5.100	4.350	4.600	34,424	-0.28(-5.74%)
Jul 17, 2023	4.900	4.900	4.500	4.880	8,773	+0.21(+4.50%)
Jul 14, 2023	4.695	4.750	4.540	4.670	113,769	+0.46(+10.93%)
Jul 13, 2023	4.400	4.770	4.210	4.210	13,115	-0.19(-4.30%)
Jul 12, 2023	4.120	4.399	4.120	4.399	4,257	+0.23(+5.47%)
Jul 11, 2023	4.110	4.390	4.110	4.171	1,470	-0.07(-1.63%)
Jul 10, 2023	4.240	4.400	4.240	4.240	2,107	+0.04(+0.95%)
Jul 07, 2023	4.340	4.400	4.200	4.200	8,692	-0.05(-1.29%)
Jul 06, 2023	4.180	4.340	4.170	4.255	3,581	+0.01(+0.35%)
Jul 05, 2023	4.110	4.400	4.110	4.240	3,112	-0.20(-4.50%)
Jul 03, 2023	4.130	4.440	4.130	4.440	4,049	+0.32(+7.77%)
Jun 30, 2023	4.355	4.439	4.120	4.120	4,889	+0.00(+0.00%)
Jun 29, 2023	4.100	4.400	4.100	4.120	3,664	-0.01(-0.24%)
Jun 28, 2023	4.130	4.500	4.130	4.130	1,857	-0.37(-8.22%)
Jun 27, 2023	4.355	4.500	4.210	4.500	3,164	+0.14(+3.21%)
Jun 26, 2023	4.252	4.360	4.200	4.360	8,296	+0.16(+3.81%)
Jun 23, 2023	4.250	4.400	4.100	4.200	5,960	-0.18(-4.11%)
Jun 22, 2023	4.100	4.530	4.100	4.380	5,344	+0.03(+0.69%)
Jun 21, 2023	4.425	4.540	4.310	4.350	2,754	+0.14(+3.33%)
Jun 20, 2023	4.070	4.550	4.070	4.210	56,405	-0.08(-1.86%)
Jun 16, 2023	4.500	4.740	4.290	4.290	2,458	-0.21(-4.67%)