Advertisement
Advertisement
U.S. markets open in 3 hours 28 minutes
S&P Futures
4,086.50 +6.50 (+0.16%) Dow Futures
33,105.00 +61.00 (+0.18%) Nasdaq Futures
13,085.25 +3.25 (+0.02%) Russell 2000 Futures
1,784.80 +4.70 (+0.26%) Crude Oil
74.34 -0.03 (-0.04%) Gold
1,997.40 -0.30 (-0.02%)
Genting Berhad (GEBHY)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 4.84 | 5.19 | 4.83 | 5.10 | 5.10 | 5,800 |
| Mar 29, 2023 | 4.78 | 5.18 | 4.78 | 4.95 | 4.95 | 2,700 |
| Mar 28, 2023 | 4.78 | 5.14 | 4.70 | 5.14 | 5.14 | 1,400 |
| Mar 27, 2023 | 4.95 | 5.08 | 4.93 | 4.93 | 4.93 | 16,300 |
| Mar 24, 2023 | 4.77 | 5.06 | 4.66 | 4.74 | 4.74 | 4,900 |
| Mar 23, 2023 | 4.76 | 5.08 | 4.76 | 4.77 | 4.77 | 4,800 |
| Mar 22, 2023 | 4.70 | 5.18 | 4.70 | 4.73 | 4.73 | 4,800 |
| Mar 21, 2023 | 4.87 | 5.18 | 4.56 | 4.62 | 4.62 | 2,600 |
| Mar 20, 2023 | 4.53 | 5.24 | 4.53 | 4.70 | 4.70 | 4,900 |
| Mar 17, 2023 | 4.56 | 4.97 | 4.56 | 4.65 | 4.65 | 8,600 |
| Mar 17, 2023 | 0.101 Dividend | |||||
| Mar 16, 2023 | 4.99 | 4.99 | 4.73 | 4.94 | 4.84 | 72,600 |
| Mar 15, 2023 | 4.64 | 4.89 | 4.64 | 4.89 | 4.79 | 2,300 |
| Mar 14, 2023 | 4.80 | 5.17 | 4.80 | 5.17 | 5.06 | 1,400 |
| Mar 13, 2023 | 5.00 | 5.20 | 4.64 | 4.67 | 4.57 | 4,600 |
| Mar 10, 2023 | 4.97 | 4.97 | 4.70 | 4.70 | 4.60 | 3,100 |
| Mar 09, 2023 | 4.93 | 5.22 | 4.63 | 4.75 | 4.65 | 3,000 |
| Mar 08, 2023 | 5.60 | 5.60 | 4.78 | 4.98 | 4.88 | 9,500 |
| Mar 07, 2023 | 5.52 | 5.52 | 4.74 | 4.74 | 4.64 | 7,500 |
| Mar 06, 2023 | 5.67 | 5.67 | 5.30 | 5.30 | 5.19 | 9,000 |
| Mar 03, 2023 | 5.41 | 5.69 | 5.25 | 5.52 | 5.41 | 3,900 |
| Mar 02, 2023 | 5.25 | 5.68 | 5.14 | 5.66 | 5.54 | 4,000 |
| Mar 01, 2023 | 5.44 | 5.44 | 5.20 | 5.26 | 5.15 | 8,800 |
| Feb 28, 2023 | 5.10 | 5.24 | 5.04 | 5.04 | 4.94 | 2,600 |
| Feb 27, 2023 | 5.31 | 5.31 | 5.18 | 5.29 | 5.18 | 1,700 |
| Feb 24, 2023 | 5.76 | 5.76 | 5.05 | 5.05 | 4.95 | 2,200 |
| Feb 23, 2023 | 5.55 | 5.55 | 5.40 | 5.49 | 5.38 | 1,600 |
| Feb 22, 2023 | 5.40 | 5.74 | 5.40 | 5.40 | 5.29 | 5,900 |
| Feb 21, 2023 | 5.89 | 5.89 | 5.55 | 5.56 | 5.45 | 2,200 |
| Feb 17, 2023 | 5.45 | 6.00 | 5.45 | 5.78 | 5.66 | 1,900 |
| Feb 16, 2023 | 6.22 | 6.22 | 5.71 | 5.71 | 5.59 | 2,400 |
| Feb 15, 2023 | 6.18 | 6.24 | 5.66 | 5.94 | 5.82 | 8,200 |
| Feb 14, 2023 | 6.10 | 6.28 | 5.60 | 5.66 | 5.54 | 5,100 |
| Feb 13, 2023 | 5.67 | 5.76 | 5.63 | 5.63 | 5.51 | 4,800 |
| Feb 10, 2023 | 6.00 | 6.25 | 6.00 | 6.25 | 6.12 | 3,400 |
| Feb 09, 2023 | 6.06 | 6.23 | 6.06 | 6.23 | 6.10 | 3,500 |
| Feb 08, 2023 | 5.90 | 5.90 | 5.56 | 5.90 | 5.78 | 1,700 |
| Feb 07, 2023 | 6.02 | 6.24 | 5.77 | 5.77 | 5.65 | 103,100 |
| Feb 06, 2023 | 5.80 | 6.00 | 5.80 | 6.00 | 5.88 | 9,400 |
| Feb 03, 2023 | 6.15 | 6.23 | 6.00 | 6.09 | 5.97 | 4,700 |
| Feb 02, 2023 | 6.47 | 6.47 | 6.01 | 6.17 | 6.04 | 5,100 |
| Feb 01, 2023 | 6.28 | 6.29 | 5.94 | 6.07 | 5.95 | 6,500 |
| Jan 31, 2023 | 5.97 | 6.27 | 5.78 | 6.26 | 6.13 | 3,900 |
| Jan 30, 2023 | 6.29 | 6.29 | 5.93 | 5.93 | 5.81 | 17,700 |
| Jan 27, 2023 | 5.89 | 6.28 | 5.79 | 6.23 | 6.10 | 4,300 |
| Jan 26, 2023 | 6.24 | 6.24 | 5.75 | 5.85 | 5.73 | 2,300 |
| Jan 25, 2023 | 5.67 | 6.00 | 5.67 | 6.00 | 5.88 | 1,800 |
| Jan 24, 2023 | 5.94 | 6.25 | 5.62 | 5.94 | 5.82 | 2,600 |
| Jan 23, 2023 | 6.03 | 6.14 | 5.86 | 6.14 | 6.01 | 16,300 |
| Jan 20, 2023 | 5.77 | 6.03 | 5.46 | 5.89 | 5.77 | 10,100 |
| Jan 19, 2023 | 6.03 | 6.04 | 5.80 | 6.04 | 5.92 | 16,600 |
| Jan 18, 2023 | 5.53 | 6.08 | 5.53 | 5.63 | 5.51 | 32,600 |
| Jan 17, 2023 | 6.14 | 6.14 | 5.79 | 6.09 | 5.97 | 19,500 |
| Jan 13, 2023 | 5.73 | 5.80 | 5.49 | 5.62 | 5.51 | 12,700 |
| Jan 12, 2023 | 5.71 | 5.80 | 5.42 | 5.53 | 5.42 | 14,000 |
| Jan 11, 2023 | 5.69 | 5.80 | 5.61 | 5.61 | 5.50 | 9,800 |
| Jan 10, 2023 | 5.60 | 5.69 | 5.50 | 5.55 | 5.44 | 32,700 |
| Jan 09, 2023 | 5.03 | 5.70 | 5.03 | 5.19 | 5.08 | 26,500 |
| Jan 06, 2023 | 5.42 | 5.55 | 5.35 | 5.55 | 5.44 | 2,700 |
| Jan 05, 2023 | 5.30 | 5.42 | 5.09 | 5.37 | 5.26 | 15,400 |
| Jan 04, 2023 | 5.10 | 5.26 | 4.94 | 5.26 | 5.15 | 1,500 |
| Jan 03, 2023 | 5.13 | 5.20 | 4.77 | 4.92 | 4.82 | 21,500 |
| Dec 30, 2022 | 4.86 | 5.20 | 4.81 | 5.06 | 4.96 | 15,700 |
| Dec 29, 2022 | 5.00 | 5.10 | 4.79 | 4.81 | 4.71 | 17,300 |
| Dec 28, 2022 | 4.77 | 5.08 | 4.58 | 4.70 | 4.60 | 27,400 |
| Dec 27, 2022 | 5.02 | 5.02 | 4.80 | 4.80 | 4.70 | 23,500 |
| Dec 23, 2022 | 4.85 | 5.00 | 4.73 | 5.00 | 4.90 | 60,200 |
| Dec 22, 2022 | 4.78 | 4.91 | 4.62 | 4.63 | 4.54 | 4,600 |
| Dec 21, 2022 | 5.00 | 5.00 | 4.76 | 4.77 | 4.67 | 15,400 |
| Dec 20, 2022 | 4.90 | 5.13 | 4.75 | 4.75 | 4.65 | 38,300 |
| Dec 19, 2022 | 4.53 | 5.40 | 4.53 | 5.40 | 5.29 | 12,000 |
| Dec 16, 2022 | 5.01 | 5.42 | 4.65 | 5.00 | 4.90 | 14,800 |
| Dec 15, 2022 | 4.53 | 5.07 | 4.53 | 4.69 | 4.59 | 19,900 |
| Dec 14, 2022 | 4.55 | 5.39 | 4.55 | 4.69 | 4.59 | 25,600 |
| Dec 13, 2022 | 4.47 | 5.05 | 4.47 | 4.70 | 4.60 | 15,500 |
| Dec 12, 2022 | 4.96 | 5.44 | 4.48 | 4.76 | 4.66 | 25,500 |
| Dec 09, 2022 | 4.52 | 5.22 | 4.52 | 5.19 | 5.08 | 8,200 |
| Dec 08, 2022 | 4.97 | 5.39 | 4.67 | 4.67 | 4.57 | 7,500 |
| Dec 07, 2022 | 4.56 | 5.13 | 4.56 | 5.13 | 5.03 | 14,500 |
| Dec 06, 2022 | 4.54 | 5.17 | 4.54 | 4.76 | 4.66 | 13,400 |
| Dec 05, 2022 | 5.18 | 5.77 | 4.55 | 4.89 | 4.79 | 40,800 |
| Dec 02, 2022 | 5.28 | 5.28 | 4.92 | 5.11 | 5.01 | 126,300 |
| Dec 01, 2022 | 5.14 | 5.49 | 5.14 | 5.17 | 5.06 | 51,200 |
| Nov 30, 2022 | 4.51 | 5.12 | 4.51 | 5.05 | 4.95 | 17,500 |
| Nov 29, 2022 | 4.43 | 4.83 | 4.43 | 4.75 | 4.65 | 9,200 |
| Nov 28, 2022 | 4.71 | 4.90 | 4.27 | 4.90 | 4.80 | 29,500 |
| Nov 25, 2022 | 4.86 | 5.05 | 4.50 | 4.50 | 4.41 | 7,600 |
| Nov 23, 2022 | 4.20 | 4.58 | 4.20 | 4.49 | 4.40 | 11,800 |
| Nov 22, 2022 | 4.37 | 4.91 | 4.37 | 4.90 | 4.80 | 8,400 |
| Nov 21, 2022 | 5.04 | 5.04 | 4.58 | 4.61 | 4.52 | 4,100 |
| Nov 18, 2022 | 4.70 | 4.93 | 4.44 | 4.92 | 4.82 | 7,200 |
| Nov 17, 2022 | 4.43 | 5.00 | 4.42 | 4.71 | 4.61 | 12,600 |
| Nov 16, 2022 | 4.62 | 5.13 | 4.60 | 5.13 | 5.03 | 10,500 |
| Nov 15, 2022 | 4.84 | 5.00 | 4.44 | 4.49 | 4.40 | 8,400 |
| Nov 14, 2022 | 4.90 | 5.06 | 4.65 | 4.98 | 4.88 | 8,700 |
| Nov 11, 2022 | 4.90 | 5.00 | 4.60 | 4.89 | 4.79 | 10,700 |
| Nov 10, 2022 | 4.29 | 4.90 | 4.21 | 4.61 | 4.52 | 7,300 |
| Nov 09, 2022 | 4.39 | 4.95 | 4.11 | 4.20 | 4.11 | 6,300 |
| Nov 08, 2022 | 4.72 | 4.98 | 3.50 | 4.17 | 4.08 | 14,800 |
| Nov 07, 2022 | 4.51 | 5.00 | 4.51 | 4.78 | 4.68 | 51,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
