New Zealand markets open in 9 hours 3 minutes

Genting Malaysia Berhad (4715.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.5500-0.0500 (-1.92%)
At close: 04:59PM MYT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20242.60002.60002.55002.55002.55005,151,100
21 Jun 20242.56002.60002.54002.60002.600018,642,500
20 Jun 20242.56002.56002.54002.54002.54009,110,800
19 Jun 20242.58002.59002.55002.55002.55007,281,400
18 Jun 20242.55002.59002.55002.58002.58008,938,900
14 Jun 20242.58002.59002.55002.56002.560013,966,300
13 Jun 20242.56002.59002.54002.57002.570020,251,700
12 Jun 20242.59002.60002.56002.56002.560023,464,200
11 Jun 20242.62002.63002.58002.58002.580019,550,500
10 Jun 20242.65002.66002.60002.62002.620016,739,400
07 Jun 20242.65002.66002.63002.65002.65007,397,200
06 Jun 20242.65002.65002.63002.64002.640013,352,700
05 Jun 20242.66002.68002.64002.64002.640010,807,500
04 Jun 20242.64002.67002.62002.65002.650020,342,900
31 May 20242.72002.74002.65002.65002.650062,290,800
30 May 20242.75002.81002.75002.80002.800010,966,400
29 May 20242.78002.79002.75002.76002.76008,837,200
28 May 20242.77002.83002.77002.78002.780019,344,300
27 May 20242.76002.77002.75002.76002.76008,526,500
24 May 20242.75002.75002.72002.75002.75008,572,100
23 May 20242.74002.77002.74002.75002.75008,817,200
21 May 20242.74002.76002.73002.73002.73007,395,300
20 May 20242.73002.80002.73002.75002.750020,899,900
17 May 20242.71002.74002.70002.73002.73007,845,800
16 May 20242.71002.72002.69002.71002.71007,985,200
15 May 20242.70002.71002.68002.69002.69009,009,700
14 May 20242.73002.74002.69002.70002.700010,624,200
13 May 20242.65002.72002.65002.72002.720029,080,800
10 May 20242.62002.66002.62002.63002.630015,834,400
09 May 20242.62002.64002.61002.62002.62009,419,900
08 May 20242.62002.64002.61002.62002.620011,338,700
07 May 20242.61002.63002.61002.61002.610012,592,600
06 May 20242.63002.64002.60002.61002.61006,518,100
03 May 20242.62002.63002.61002.62002.62003,849,800
02 May 20242.64002.64002.60002.61002.610010,062,000
30 Apr 20242.64002.66002.63002.64002.640011,111,600
29 Apr 20242.61002.63002.60002.63002.63008,545,800
26 Apr 20242.62002.63002.60002.60002.60009,742,000
25 Apr 20242.66002.66002.60002.62002.620014,537,900
24 Apr 20242.64002.66002.63002.65002.65006,194,600
23 Apr 20242.62002.67002.61002.62002.620012,994,400
22 Apr 20242.59002.64002.59002.61002.61007,718,700
19 Apr 20242.62002.65002.58002.58002.58009,979,200
18 Apr 20242.61002.64002.59002.62002.62007,821,300
17 Apr 20242.60002.63002.60002.61002.61006,252,800
16 Apr 20242.61002.63002.58002.60002.600011,958,900
15 Apr 20242.63002.64002.60002.62002.620011,567,500
12 Apr 20242.69002.70002.65002.65002.650012,211,900
09 Apr 20242.69002.72002.68002.68002.68003,832,300
08 Apr 20242.71002.72002.69002.70002.70006,301,800
05 Apr 20242.71002.72002.69002.71002.71003,562,400
04 Apr 20242.71002.73002.71002.72002.72003,184,200
03 Apr 20242.71002.75002.70002.71002.71005,192,500
02 Apr 20242.72002.73002.70002.72002.72003,338,200
01 Apr 20242.72002.73002.70002.72002.72005,930,800
29 Mar 20242.73002.75002.69002.72002.72008,405,500
27 Mar 20242.76002.76002.73002.73002.73006,091,000
26 Mar 20242.77002.77002.75002.76002.76003,563,400
25 Mar 20242.78002.79002.75002.78002.78005,293,000
22 Mar 20242.79002.81002.77002.78002.78004,615,900
21 Mar 20242.76002.79002.74002.78002.78005,655,300
20 Mar 20242.77002.78002.74002.75002.750012,356,400
20 Mar 20240.09 Dividend
19 Mar 20242.90002.90002.87002.87002.780010,147,000
18 Mar 20242.90002.92002.89002.90002.80917,170,700
15 Mar 20242.90002.91002.89002.90002.809110,531,100
14 Mar 20242.90002.92002.89002.91002.81876,863,000
13 Mar 20242.92002.92002.89002.90002.80914,465,700
12 Mar 20242.90002.91002.88002.91002.81876,547,600
11 Mar 20242.88002.93002.88002.90002.809114,603,400
08 Mar 20242.85002.88002.83002.88002.78978,352,800
07 Mar 20242.84002.86002.83002.85002.76065,748,300
06 Mar 20242.87002.89002.82002.84002.75098,700,400
05 Mar 20242.85002.88002.81002.87002.78009,561,600
04 Mar 20242.80002.86002.79002.85002.76069,117,400
01 Mar 20242.90002.90002.76002.80002.712230,991,800
29 Feb 20242.86002.87002.79002.87002.780019,958,900
28 Feb 20242.92002.93002.86002.87002.780015,504,800
27 Feb 20242.84002.94002.84002.92002.828421,019,100
26 Feb 20242.88002.88002.83002.84002.750915,679,700
23 Feb 20242.90002.90002.87002.89002.799422,949,600
22 Feb 20242.88002.90002.88002.89002.79944,870,700
21 Feb 20242.89002.90002.87002.89002.79948,441,100
20 Feb 20242.86002.91002.86002.90002.809116,952,200
19 Feb 20242.85002.88002.85002.87002.78004,836,100
16 Feb 20242.85002.85002.84002.85002.76062,853,100
15 Feb 20242.85002.87002.83002.85002.76066,351,000
14 Feb 20242.85002.86002.83002.85002.76065,486,300
13 Feb 20242.84002.89002.84002.86002.770311,777,500
09 Feb 20242.81002.85002.81002.84002.75096,757,800
08 Feb 20242.83002.84002.78002.81002.72195,980,000
07 Feb 20242.78002.82002.78002.81002.72196,949,200
06 Feb 20242.78002.81002.76002.79002.70254,972,200
05 Feb 20242.77002.84002.76002.79002.702516,301,800
02 Feb 20242.70002.78002.70002.77002.683116,134,200
31 Jan 20242.72002.73002.70002.70002.61537,708,900
30 Jan 20242.73002.74002.71002.72002.63475,207,400
29 Jan 20242.71002.75002.70002.73002.64447,277,000
26 Jan 20242.69002.73002.69002.71002.62507,066,500
24 Jan 20242.68002.70002.68002.69002.60564,802,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...