U.S. markets closed

Genting Berhad (3182.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
5.15-0.01 (-0.19%)
As of 9:26AM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20215.145.165.125.155.15241,900
Jun 14, 20215.135.205.115.165.163,438,400
Jun 11, 20215.145.195.105.135.133,250,900
Jun 10, 20215.155.205.125.155.153,689,300
Jun 09, 20215.165.245.115.145.146,606,000
Jun 08, 20215.105.215.095.185.1811,113,000
Jun 04, 20215.095.105.015.065.066,568,300
Jun 03, 20215.105.135.045.065.064,105,200
Jun 02, 20215.085.155.015.125.1210,659,600
Jun 01, 20214.885.084.885.075.0712,688,000
May 31, 20214.804.914.764.884.8810,501,100
May 28, 20214.834.924.824.914.916,810,400
May 27, 20214.854.904.784.834.8314,176,900
May 25, 20214.784.954.754.914.918,486,300
May 24, 20214.704.844.664.814.8110,049,800
May 21, 20214.554.774.494.774.7714,590,000
May 20, 20214.624.674.564.574.5712,185,600
May 19, 20214.794.794.554.644.649,945,000
May 18, 20214.684.794.674.794.797,276,100
May 17, 20214.744.784.684.694.6913,299,300
May 12, 20214.784.804.754.804.803,342,900
May 11, 20214.844.864.794.804.807,968,600
May 10, 20214.894.924.874.894.893,527,000
May 07, 20214.944.954.884.944.942,646,400
May 06, 20214.934.944.874.944.944,435,500
May 05, 20215.005.044.944.944.943,797,900
May 04, 20214.975.004.904.954.953,255,700
May 03, 20214.885.084.814.954.9510,955,000
Apr 30, 20215.065.094.944.984.989,095,200
Apr 28, 20214.895.084.895.055.059,045,300
Apr 27, 20214.924.954.884.894.894,791,300
Apr 26, 20214.924.954.894.954.954,430,400
Apr 23, 20214.944.964.884.964.964,645,200
Apr 22, 20214.934.974.914.954.956,799,000
Apr 21, 20214.914.984.864.914.914,776,000
Apr 20, 20214.764.954.754.934.9311,649,300
Apr 19, 20214.844.844.754.764.7616,333,000
Apr 16, 20214.884.964.774.884.8816,788,700
Apr 15, 20215.095.104.854.904.9022,065,700
Apr 14, 20215.115.125.055.095.095,531,900
Apr 13, 20215.175.175.125.135.133,431,700
Apr 12, 20215.205.205.135.165.164,825,300
Apr 09, 20215.165.275.135.235.233,434,600
Apr 08, 20215.265.275.175.195.194,073,900
Apr 07, 20215.175.265.155.265.264,194,600
Apr 06, 20215.235.235.145.205.203,450,400
Apr 05, 20215.235.275.155.225.224,130,700
Apr 02, 20215.205.225.145.225.224,163,000
Apr 01, 20215.015.205.015.205.206,971,900
Mar 31, 20215.135.145.015.035.0313,987,200
Mar 30, 20215.175.205.115.135.137,327,600
Mar 29, 20215.245.245.135.175.176,829,900
Mar 26, 20215.165.245.115.245.244,003,600
Mar 25, 20215.185.225.115.165.167,387,500
Mar 24, 20215.135.255.085.195.199,636,400
Mar 23, 20215.355.355.135.175.1718,130,500
Mar 22, 20215.505.505.345.365.368,142,400
Mar 19, 20215.445.535.415.535.5315,316,700
Mar 18, 20215.315.505.315.495.4916,680,000
Mar 17, 20215.135.305.055.305.309,912,100
Mar 16, 20215.205.225.105.135.136,099,900
Mar 15, 20215.105.305.105.205.2010,491,400
Mar 12, 20215.065.135.045.095.097,117,200
Mar 12, 20210.085 Dividend
Mar 11, 20215.175.205.135.145.059,146,700
Mar 10, 20215.205.205.115.175.086,729,800
Mar 09, 20215.155.225.125.175.0812,084,600
Mar 08, 20214.955.154.955.115.0321,580,900
Mar 05, 20214.894.944.854.944.868,597,600
Mar 04, 20214.954.954.904.944.866,997,600
Mar 03, 20214.844.954.824.954.8713,566,800
Mar 02, 20214.864.954.774.804.7215,335,100
Mar 01, 20214.604.874.604.864.7814,777,000
Feb 26, 20214.634.724.574.614.5316,662,600
Feb 25, 20214.704.734.584.634.5511,140,300
Feb 24, 20214.704.834.654.664.5828,326,400
Feb 23, 20214.524.684.504.654.5718,066,300
Feb 22, 20214.424.544.414.484.4111,150,600
Feb 19, 20214.374.444.264.354.2811,187,500
Feb 18, 20214.474.524.354.354.2811,396,800
Feb 17, 20214.604.614.454.474.4014,551,700
Feb 16, 20214.484.594.474.594.5111,851,200
Feb 15, 20214.434.494.434.464.395,921,600
Feb 11, 20214.414.424.384.404.331,837,800
Feb 10, 20214.414.474.334.424.3512,742,900
Feb 09, 20214.274.424.274.404.3316,400,800
Feb 08, 20214.174.284.174.264.1910,753,700
Feb 05, 20214.204.244.134.154.086,191,300
Feb 04, 20214.084.244.074.174.1012,555,800
Feb 03, 20214.014.104.004.074.008,649,000
Feb 02, 20214.004.073.973.993.926,732,600
Jan 29, 20214.004.093.983.983.919,712,900
Jan 27, 20214.004.074.004.023.956,457,200
Jan 26, 20213.954.023.924.003.938,275,400
Jan 25, 20213.993.993.833.873.8115,595,300
Jan 22, 20214.054.054.004.003.939,970,400
Jan 21, 20214.134.154.054.084.018,578,800
Jan 20, 20214.184.214.124.194.127,106,400
Jan 19, 20214.194.254.174.234.163,564,300
Jan 18, 20214.254.264.154.194.124,692,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...