3182.KL - Genting Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20189.669.689.549.689.682,451,600
Jan 18, 20189.609.679.569.659.654,896,300
Jan 17, 20189.469.619.409.619.613,774,000
Jan 16, 20189.389.489.289.489.482,310,600
Jan 15, 20189.369.389.339.339.33881,200
Jan 12, 20189.199.369.189.369.364,146,100
Jan 11, 20189.359.399.189.189.182,813,000
Jan 10, 20189.389.439.319.409.402,049,900
Jan 09, 20189.559.559.309.369.364,287,400
Jan 08, 20189.639.639.469.509.503,473,400
Jan 05, 20189.509.629.439.629.624,353,200
Jan 04, 20189.279.469.269.469.463,839,900
Jan 03, 20189.309.509.309.379.373,419,500
Jan 02, 2018------
Jan 01, 20189.209.209.209.209.20-
Dec 29, 20179.279.289.209.209.201,607,200
Dec 28, 20179.159.279.139.259.252,885,000
Dec 27, 20179.079.159.049.159.151,510,100
Dec 26, 20179.019.069.009.009.00666,800
Dec 25, 20179.109.109.109.109.10-
Dec 22, 20178.959.108.949.109.101,662,400
Dec 21, 20178.908.998.888.978.975,477,000
Dec 20, 20178.838.968.838.898.891,173,600
Dec 19, 20179.009.038.818.838.834,977,800
Dec 18, 20179.029.088.909.089.082,008,700
Dec 15, 20179.209.208.998.998.997,264,600
Dec 14, 20178.979.258.919.259.254,269,800
Dec 13, 20178.739.088.739.089.085,242,400
Dec 12, 20178.708.778.708.718.713,162,000
Dec 11, 20178.788.808.718.718.713,499,100
Dec 08, 20178.778.808.748.798.793,623,300
Dec 07, 20178.808.848.738.798.796,326,100
Dec 06, 20178.928.968.788.808.806,933,200
Dec 05, 20178.958.998.818.918.914,546,000
Dec 04, 20178.899.008.898.958.956,323,900
Dec 01, 20178.808.808.808.808.80-
Nov 30, 20178.908.978.808.808.809,473,500
Nov 29, 20179.039.068.888.938.934,860,400
Nov 28, 20179.119.129.009.009.004,542,100
Nov 27, 20179.229.229.109.199.19795,900
Nov 24, 20179.079.229.029.209.202,106,700
Nov 23, 20179.259.299.149.159.15634,800
Nov 22, 20179.199.299.169.299.291,942,600
Nov 21, 20179.049.149.039.089.081,783,100
Nov 20, 20179.229.259.039.049.041,063,300
Nov 17, 20178.999.208.959.209.203,023,600
Nov 16, 20179.019.068.918.928.923,272,900
Nov 15, 20179.089.149.009.009.002,184,200
Nov 14, 20179.329.379.059.089.082,514,000
Nov 13, 20179.419.459.299.359.352,165,000
Nov 10, 20179.509.509.349.419.411,482,200
Nov 09, 20179.209.489.119.489.482,064,900
Nov 08, 20179.369.399.179.179.171,211,800
Nov 07, 20178.919.358.919.359.354,418,300
Nov 06, 20178.959.048.838.878.872,791,000
Nov 03, 20179.009.028.878.918.912,717,600
Nov 02, 20179.069.129.009.009.002,609,600
Nov 01, 20179.059.149.009.069.0610,003,300
Oct 31, 20179.169.179.029.059.0511,177,400
Oct 30, 20179.279.309.129.169.168,251,200
Oct 27, 20179.339.349.219.249.243,318,500
Oct 26, 20179.379.379.259.339.337,384,900
Oct 25, 20179.389.409.319.359.351,540,600
Oct 24, 20179.429.479.319.349.341,795,200
Oct 23, 20179.429.499.359.359.351,399,400
Oct 20, 20179.489.609.409.409.401,540,500
Oct 19, 20179.749.749.489.609.603,656,000
Oct 18, 20179.659.659.659.659.65-
Oct 17, 20179.509.669.449.659.652,461,500
Oct 16, 20179.449.499.449.479.472,243,500
Oct 13, 20179.509.549.419.449.442,658,900
Oct 12, 20179.509.629.499.509.502,872,100
Oct 11, 20179.619.639.459.509.502,716,100
Oct 10, 20179.629.639.489.639.631,152,200
Oct 09, 20179.629.659.529.569.561,120,600
Oct 06, 20179.669.689.559.689.68780,200
Oct 05, 20179.539.679.529.619.611,879,600
Oct 04, 20179.489.639.489.599.59626,900
Oct 03, 20179.509.639.479.509.501,319,200
Oct 02, 20179.539.589.419.489.481,754,400
Sep 29, 20179.549.659.499.559.553,714,500
Sep 28, 20179.529.639.489.489.482,950,400
Sep 27, 20179.659.669.519.519.514,219,000
Sep 26, 20179.799.799.629.689.683,331,200
Sep 25, 20179.869.869.749.769.761,204,500
Sep 22, 20179.759.759.759.759.75-
Sep 21, 20179.899.899.739.759.751,575,900
Sep 20, 20179.889.899.729.869.863,710,700
Sep 19, 20179.889.889.789.849.842,900,700
Sep 18, 20179.859.929.729.869.86733,500
Sep 15, 20179.779.859.719.859.853,677,600
Sep 14, 20179.969.969.739.739.733,506,000
Sep 13, 20179.949.969.849.939.93980,400
Sep 12, 20179.869.969.869.959.956,314,400
Sep 11, 20179.949.949.879.919.913,134,700
Sep 11, 20170.085 Dividend
Sep 08, 20179.969.969.849.969.882,957,600
Sep 07, 20179.859.989.809.989.892,490,100
Sep 06, 20179.799.849.749.849.763,373,000
Sep 05, 20179.809.829.729.789.704,928,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...