Genting Berhad Spons ADR (OP: GEBHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.19	10.80	10.19	10.80	2,247	-0.35(-3.14%)
May 30, 2018	11.25	11.25	11.00	11.15	3,645	+0.27(+2.48%)
May 29, 2018	10.88	11.25	10.88	10.88	10,446	+0.62(+6.04%)
May 25, 2018		10.26	10.26	10.26	0	+0.01(+0.10%)
May 24, 2018	10.25	10.50	10.25	10.25	2,167	-0.80(-7.24%)
May 23, 2018	10.75	11.10	10.25	11.05	2,902	+0.38(+3.56%)
May 22, 2018	11.12	11.12	10.67	10.67	943	-0.12(-1.11%)
May 21, 2018	10.78	10.79	10.31	10.79	2,710	+0.54(+5.27%)
May 18, 2018	10.38	10.38	10.25	10.25	1,889	+0.09(+0.89%)
May 17, 2018	10.15	10.16	10.15	10.16	453	-1.19(-10.48%)
May 16, 2018	11.00	11.35	11.00	11.35	898	+0.50(+4.61%)
May 15, 2018	10.85	10.85	10.85	10.85	4,497	-0.15(-1.36%)
May 14, 2018	11.00	11.30	11.00	11.00	2,466	+0.72(+7.00%)
May 11, 2018	10.31	10.31	10.28	10.28	716	+0.00(+0.00%)
May 10, 2018	10.28	10.28	10.28	10.28	965	+0.18(+1.78%)
May 09, 2018	10.05	10.10	10.05	10.10	1,152	-0.57(-5.34%)
May 08, 2018	10.67	10.67	10.67	10.67	2,330	-0.44(-3.96%)
May 07, 2018	11.11	11.30	11.11	11.11	12,639	-0.34(-2.97%)
May 04, 2018	11.11	11.45	11.11	11.45	11,582	+0.21(+1.82%)
May 03, 2018	11.12	11.24	11.11	11.24	1,489	-0.01(-0.04%)
May 02, 2018	11.35	11.35	11.25	11.25	10,637	-0.35(-3.02%)
May 01, 2018	11.61	11.75	11.50	11.60	18,762	+0.10(+0.87%)
Apr 30, 2018	11.61	11.61	11.12	11.50	1,582	+0.12(+1.05%)
Apr 27, 2018	11.11	11.76	11.11	11.38	32,466	-0.12(-1.04%)
Apr 26, 2018	11.51	12.19	11.50	11.50	4,494	+0.03(+0.26%)
Apr 25, 2018	11.46	11.47	11.46	11.47	1,747	-0.73(-5.98%)
Apr 24, 2018	12.20	12.20	12.20	12.20	466	-2.24(-15.51%)
Apr 23, 2018	14.45	14.45	14.44	14.44	345	+2.33(+19.24%)
Apr 20, 2018	12.40	14.50	12.06	12.11	1,357	-0.64(-5.02%)
Apr 19, 2018	12.06	12.75	12.06	12.75	2,564	+0.68(+5.63%)
Apr 18, 2018	12.75	14.50	12.07	12.07	930	-2.53(-17.33%)
Apr 17, 2018	11.80	14.60	11.45	14.60	15,811	+2.85(+24.26%)
Apr 16, 2018	11.45	11.75	11.45	11.75	89,580	+0.02(+0.17%)
Apr 13, 2018	11.76	11.77	11.40	11.73	45,132	-0.62(-5.02%)
Apr 12, 2018	13.35	13.50	11.70	12.35	20,945	-0.99(-7.42%)
Apr 11, 2018	19.15	19.15	13.00	13.34	18,732	-5.74(-30.09%)
Apr 10, 2018	20.00	24.00	14.21	19.08	12,007	-0.92(-4.59%)
Apr 09, 2018	12.45	22.57	12.05	20.00	13,982	+8.36(+71.82%)
Apr 06, 2018	11.65	11.65	11.30	11.64	22,809	-0.08(-0.68%)
Apr 05, 2018	11.45	11.72	11.39	11.72	15,878	+0.18(+1.54%)
Apr 04, 2018	11.56	11.62	11.26	11.54	25,466	-0.13(-1.09%)
Apr 03, 2018	11.70	11.70	11.23	11.67	27,896	+0.27(+2.37%)
Apr 02, 2018	11.60	11.81	11.40	11.40	104,416	-0.25(-2.15%)
Mar 29, 2018		11.65	11.65	11.65	0	-0.34(-2.84%)
Mar 28, 2018	11.85	11.99	11.50	11.99	283,757	+0.34(+2.92%)
Mar 27, 2018	11.74	11.74	11.60	11.65	232,288	-0.01(-0.09%)
Mar 26, 2018	11.66	11.70	11.46	11.66	190,363	-0.11(-0.93%)
Mar 23, 2018	11.77	11.77	11.73	11.77	201,862	+0.13(+1.16%)
Mar 22, 2018	11.63	11.63	11.63	11.63	101,259	+0.27(+2.33%)
Mar 21, 2018	11.37	11.37	11.37	11.37	45,000	-0.33(-2.82%)
Mar 20, 2018	11.70	11.70	11.70	11.70	200,514	+0.04(+0.34%)
Mar 19, 2018	11.54	11.70	11.37	11.66	19,455	+0.29(+2.55%)
Mar 16, 2018	11.37	11.37	11.37	11.37	111	+0.08(+0.71%)
Mar 15, 2018	11.70	11.70	11.29	11.29	746	-0.40(-3.40%)
Mar 14, 2018	11.66	11.70	11.66	11.69	9,605	+0.12(+1.01%)
Mar 13, 2018	11.66	11.66	11.57	11.57	1,654	+0.13(+1.16%)
Mar 12, 2018	11.65	11.65	11.44	11.44	608	-0.21(-1.83%)
Mar 09, 2018	11.65	11.65	11.61	11.65	491	+0.04(+0.34%)
Mar 08, 2018	11.60	11.61	11.60	11.61	46,088	+0.10(+0.87%)
Mar 07, 2018	11.05	11.51	11.05	11.51	2,307	+0.07(+0.61%)
Mar 05, 2018		11.44	11.44	11.44	3,850	-0.19(-1.63%)
Mar 02, 2018	11.28	11.63	11.28	11.63	3,776	+0.35(+3.10%)