New Zealand markets close in 3 hours 37 minutes

Genting Berhad (3182.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
4.7700+0.0200 (+0.42%)
As of 09:07AM MYT. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20244.76004.78004.76004.77004.770052,900
22 Jul 20244.83004.83004.70004.75004.75003,880,500
19 Jul 20244.80004.87004.78004.83004.83009,354,200
18 Jul 20244.82004.83004.78004.80004.80006,623,800
17 Jul 20244.77004.81004.76004.81004.81008,335,700
16 Jul 20244.74004.84004.73004.76004.760012,083,300
15 Jul 20244.60004.79004.56004.70004.700011,211,000
12 Jul 20244.53004.62004.50004.58004.58006,266,300
11 Jul 20244.54004.56004.51004.53004.53006,434,400
10 Jul 20244.58004.59004.52004.54004.54008,315,900
09 Jul 20244.66004.66004.56004.57004.57006,438,100
05 Jul 20244.69004.69004.61004.66004.66004,540,600
04 Jul 20244.68004.70004.67004.69004.69001,673,200
03 Jul 20244.67004.70004.64004.67004.67004,000,100
02 Jul 20244.69004.70004.65004.65004.65006,745,300
01 Jul 20244.71004.72004.66004.68004.68003,288,000
28 Jun 20244.68004.73004.66004.71004.71002,865,900
27 Jun 20244.72004.73004.66004.67004.67006,431,900
26 Jun 20244.74004.76004.70004.72004.72003,288,100
25 Jun 20244.78004.79004.71004.74004.74005,229,000
24 Jun 20244.78004.82004.75004.79004.79004,862,200
21 Jun 20244.82004.87004.75004.77004.770020,449,900
20 Jun 20244.69004.71004.67004.69004.69004,441,700
19 Jun 20244.75004.77004.69004.70004.70005,186,400
18 Jun 20244.66004.77004.65004.76004.76007,696,600
14 Jun 20244.70004.73004.68004.69004.69006,104,200
13 Jun 20244.71004.71004.68004.69004.69004,616,700
12 Jun 20244.69004.72004.68004.70004.70006,791,900
11 Jun 20244.69004.71004.68004.69004.69005,589,900
10 Jun 20244.70004.71004.67004.68004.68004,917,400
07 Jun 20244.69004.74004.68004.70004.70006,120,900
06 Jun 20244.75004.77004.68004.71004.71007,986,200
05 Jun 20244.81004.81004.74004.75004.75005,671,900
04 Jun 20244.77004.84004.76004.79004.790012,561,500
31 May 20244.94004.95004.76004.76004.760025,688,800
30 May 20244.75004.85004.75004.85004.85005,602,500
29 May 20244.83004.84004.78004.78004.78007,102,100
28 May 20244.79004.86004.79004.84004.840011,900,700
27 May 20244.77004.79004.74004.77004.77003,973,700
24 May 20244.71004.75004.69004.75004.75006,954,900
23 May 20244.73004.80004.71004.73004.73006,580,600
21 May 20244.80004.81004.74004.74004.74005,975,000
20 May 20244.76004.82004.75004.79004.79008,485,200
17 May 20244.70004.73004.68004.73004.73005,915,400
16 May 20244.72004.73004.68004.70004.70004,706,800
15 May 20244.72004.73004.66004.71004.71005,509,300
14 May 20244.78004.79004.70004.70004.70008,474,900
13 May 20244.67004.78004.66004.76004.760017,904,300
10 May 20244.53004.61004.52004.55004.550012,556,100
09 May 20244.51004.53004.50004.52004.52003,504,200
08 May 20244.50004.55004.49004.50004.50005,743,200
07 May 20244.50004.53004.49004.49004.49004,106,100
06 May 20244.52004.52004.48004.49004.49003,045,500
03 May 20244.50004.52004.47004.50004.50005,910,500
02 May 20244.52004.53004.48004.49004.49005,686,200
30 Apr 20244.54004.57004.52004.52004.52006,189,800
29 Apr 20244.51004.57004.51004.54004.54006,293,800
26 Apr 20244.50004.54004.49004.49004.49004,080,500
25 Apr 20244.58004.58004.49004.50004.50008,978,600
24 Apr 20244.56004.60004.55004.58004.58003,483,400
23 Apr 20244.56004.59004.52004.54004.54005,971,900
22 Apr 20244.47004.54004.47004.53004.53005,428,800
19 Apr 20244.49004.54004.45004.45004.45006,716,600
18 Apr 20244.50004.54004.44004.49004.490010,304,800
17 Apr 20244.50004.53004.46004.49004.49007,730,200
16 Apr 20244.51004.53004.47004.50004.50008,764,600
15 Apr 20244.60004.61004.53004.54004.540011,524,200
12 Apr 20244.68004.69004.62004.62004.62009,628,200
09 Apr 20244.70004.73004.67004.68004.68003,304,600
08 Apr 20244.70004.73004.68004.69004.69005,656,100
05 Apr 20244.69004.71004.68004.70004.70004,666,400
04 Apr 20244.71004.74004.70004.71004.71003,338,100
03 Apr 20244.72004.76004.69004.71004.71004,563,800
02 Apr 20244.75004.77004.72004.72004.72004,172,000
01 Apr 20244.72004.77004.71004.74004.74002,627,400
29 Mar 20244.72004.76004.69004.70004.70005,612,800
27 Mar 20244.76004.78004.72004.72004.72005,333,800
26 Mar 20244.79004.80004.76004.78004.78005,453,800
25 Mar 20244.83004.85004.80004.80004.80004,628,600
22 Mar 20244.89004.90004.84004.84004.84004,255,700
21 Mar 20244.81004.91004.79004.89004.89007,512,900
20 Mar 20244.85004.85004.79004.80004.80006,314,800
20 Mar 20240.09 Dividend
19 Mar 20244.95004.96004.91004.92004.830010,146,600
18 Mar 20244.99005.01004.95004.98004.88898,981,100
15 Mar 20245.03005.03004.97005.00004.908513,133,100
14 Mar 20245.00005.05005.00005.04004.94785,821,000
13 Mar 20245.02005.07004.97005.01004.91847,561,100
12 Mar 20245.10005.10004.94005.02004.928219,843,200
11 Mar 20244.98005.20004.96005.10005.006736,550,600
08 Mar 20244.97004.97004.88004.95004.859518,231,200
07 Mar 20244.83004.92004.82004.89004.800512,588,300
06 Mar 20244.97005.02004.80004.82004.731834,470,400
05 Mar 20244.70004.91004.66004.89004.800517,787,300
04 Mar 20244.68004.76004.65004.69004.60428,100,300
01 Mar 20244.74004.74004.65004.67004.584612,012,300
29 Feb 20244.78004.80004.71004.77004.682710,575,600
28 Feb 20244.89004.90004.78004.80004.71225,464,900
27 Feb 20244.77004.90004.77004.89004.80058,273,000
26 Feb 20244.85004.87004.75004.78004.69267,688,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...