Genting Berhad Spons ADR (OP: GEBHY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	4.828	4.828	4.400	4.400	31,179	-0.07(-1.57%)
Nov 04, 2024	4.441	4.920	4.441	4.470	6,569	-0.46(-9.33%)
Nov 01, 2024	4.670	4.930	4.430	4.930	7,581	+0.36(+8.00%)
Oct 31, 2024	5.070	5.070	4.340	4.565	10,437	-0.04(-0.98%)
Oct 30, 2024	4.430	5.060	4.430	4.610	12,759	-0.09(-1.91%)
Oct 29, 2024	4.840	5.000	4.650	4.700	6,824	-0.14(-2.84%)
Oct 28, 2024	5.034	5.130	4.660	4.838	13,957	-0.07(-1.48%)
Oct 25, 2024	4.050	5.150	4.050	4.910	9,768	-0.24(-4.66%)
Oct 24, 2024	5.100	5.179	4.680	5.150	5,775	+0.20(+4.04%)
Oct 23, 2024	4.900	4.950	4.680	4.950	4,318	-0.15(-2.94%)
Oct 22, 2024	4.900	5.200	4.900	5.100	12,562	+0.24(+4.94%)
Oct 21, 2024	5.108	5.240	4.830	4.860	10,707	+0.05(+1.02%)
Oct 18, 2024	5.030	5.260	4.811	4.811	2,217	+0.02(+0.44%)
Oct 17, 2024	5.038	5.180	4.750	4.790	25,940	-0.12(-2.34%)
Oct 16, 2024	5.200	5.200	4.815	4.905	18,682	+0.06(+1.13%)
Oct 15, 2024	4.950	5.115	4.800	4.850	6,370	-0.08(-1.62%)
Oct 14, 2024	5.210	5.210	4.930	4.930	1,806	-0.39(-7.33%)
Oct 11, 2024	5.030	5.320	4.920	5.320	16,034	+0.17(+3.30%)
Oct 10, 2024	5.350	5.370	4.950	5.150	5,365	-0.21(-3.92%)
Oct 09, 2024	4.981	5.360	4.981	5.360	3,174	+0.13(+2.49%)
Oct 08, 2024	5.280	5.380	4.980	5.230	2,869	+0.11(+2.05%)
Oct 07, 2024	5.440	5.440	4.980	5.125	7,108	-0.28(-5.09%)
Oct 04, 2024	5.450	5.450	4.990	5.400	7,597	+0.26(+5.06%)
Oct 03, 2024	5.060	5.140	4.980	5.140	8,875	+0.19(+3.84%)
Oct 02, 2024	5.170	5.410	4.950	4.950	10,882	-0.19(-3.70%)
Oct 01, 2024	5.175	5.440	5.140	5.140	16,330	-0.29(-5.34%)
Sep 30, 2024	5.450	5.450	5.150	5.430	9,924	+0.40(+7.95%)
Sep 27, 2024	5.077	5.140	5.005	5.030	5,407	-0.02(-0.40%)
Sep 26, 2024	5.150	5.200	5.050	5.050	1,877	+0.10(+1.97%)
Sep 25, 2024	4.610	5.005	4.610	4.952	2,034	-0.11(-2.12%)
Sep 24, 2024	5.130	5.130	5.000	5.060	29,357	+0.19(+3.90%)
Sep 23, 2024	5.090	5.450	4.870	4.870	3,048	-0.15(-2.99%)
Sep 20, 2024	5.100	5.100	4.800	5.020	6,077	-0.06(-1.18%)
Sep 19, 2024	5.000	5.090	4.750	5.080	5,075	+0.08(+1.60%)
Sep 18, 2024	4.925	5.000	4.820	5.000	9,161	+0.12(+2.46%)
Sep 17, 2024	5.050	5.450	4.880	4.880	2,147	+0.07(+1.43%)
Sep 16, 2024	5.100	5.500	4.630	4.811	11,862	-0.24(-4.73%)
Sep 13, 2024	4.850	5.080	4.610	5.050	5,470	+0.19(+3.87%)
Sep 12, 2024	4.600	5.089	4.600	4.862	3,061	-0.09(-1.78%)
Sep 11, 2024	4.920	5.090	4.810	4.950	4,604	+0.06(+1.23%)
Sep 10, 2024	5.010	5.190	4.890	4.890	238,721	+0.09(+1.87%)
Sep 09, 2024	3.870	5.350	3.870	4.800	403,347	-0.40(-7.69%)
Sep 06, 2024	5.120	5.220	4.923	5.200	239,322	+0.20(+3.90%)
Sep 05, 2024	4.885	5.110	4.885	5.005	1,411	+0.04(+0.91%)
Sep 04, 2024	5.060	5.430	4.940	4.960	235,984	-0.10(-1.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.