tiprankstipranks
Genting Berhad (GEBHY)
OTHER OTC:GEBHY
US Market
GEBHY
Genting Berhad
RESEARCH TOOLSreports

Genting Berhad (GEBHY) Historical Prices

38 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
2.99
2.99
2.99
2.99
2.99
+1.32%
0
0.00
Apr 09, 2026
2.95
2.95
2.95
2.95
2.95
-2.67%
8,008
0.56
Apr 08, 2026
3.03
3.03
3.03
3.03
3.03
+3.98%
0
0.00
Apr 07, 2026
2.92
2.92
2.92
2.92
2.92
+1.22%
0
0.00
Apr 06, 2026
2.88
2.88
2.88
2.88
2.88
+2.02%
5,478
0.37
Apr 03, 2026
2.82
2.82
2.82
2.82
2.82
0.00%
0
0.00
Apr 02, 2026
2.82
2.82
2.82
2.82
2.82
-0.70%
13,735
0.76
Apr 01, 2026
2.84
2.84
2.84
2.84
2.84
+3.23%
15,377
0.83
Mar 31, 2026
2.75
2.75
2.75
2.75
2.75
+0.40%
0
0.00
Mar 30, 2026
2.74
2.74
2.74
2.74
2.74
-4.29%
9,974
0.54
Mar 27, 2026
2.87
2.87
2.87
2.87
2.87
-0.90%
0
0.00
Mar 26, 2026
2.89
2.89
2.89
2.89
2.89
-2.40%
0
0.00
Mar 25, 2026
2.96
2.96
2.96
2.96
2.96
-2.31%
0
0.00
Mar 24, 2026
3.03
3.03
3.03
3.03
3.03
-5.54%
0
0.00
Mar 23, 2026
3.21
3.21
3.21
3.21
3.21
0.00%
0
0.00
Mar 20, 2026
3.21
3.21
3.21
3.21
3.21
0.00%
0
0.00
Mar 19, 2026
3.21
3.21
3.21
3.21
3.21
-1.74%
0
0.00
Mar 18, 2026
3.27
3.27
3.27
3.27
3.27
+2.86%
12,284
0.60
Mar 17, 2026
3.23
3.23
3.23
3.23
3.18
-0.87%
9,409
0.45
Mar 16, 2026
3.26
3.26
3.26
3.26
3.21
+0.63%
20,529
0.98
Mar 13, 2026
3.24
3.24
3.24
3.24
3.19
-1.45%
6,455
0.31
Mar 12, 2026
3.29
3.29
3.29
3.29
3.23
+0.53%
225,336
12.45
Mar 11, 2026
3.27
3.27
3.27
3.27
3.22
-0.96%
9,067
0.49
Mar 10, 2026
3.30
3.30
3.30
3.30
3.25
+3.77%
4,686
0.25
Mar 09, 2026
3.18
3.18
3.18
3.18
3.13
-4.25%
17,558
0.94
Mar 06, 2026
3.32
3.32
3.32
3.32
3.27
-0.06%
11,804
0.63
Mar 05, 2026
3.32
3.32
3.32
3.32
3.27
-0.06%
19,059
1.01
Mar 04, 2026
3.32
3.32
3.32
3.32
3.27
-1.74%
27,615
1.25
Mar 03, 2026
3.38
3.38
3.38
3.38
3.33
-3.73%
5,946
0.27
Mar 02, 2026
3.51
3.51
3.51
3.51
3.46
-3.38%
7,939
0.36
Feb 27, 2026
3.64
3.64
3.64
3.64
3.58
-1.16%
18,278
0.82
Feb 26, 2026
3.68
3.68
3.68
3.68
3.62
-1.92%
5,786
0.26
Feb 25, 2026
3.75
3.75
3.75
3.75
3.69
-0.94%
11,543
0.52
Feb 24, 2026
3.79
3.79
3.79
3.79
3.73
-0.77%
6,939
0.31
Feb 23, 2026
3.82
3.82
3.82
3.82
3.76
+0.67%
15,630
0.71
Feb 20, 2026
3.79
3.79
3.79
3.79
3.73
-0.88%
18,024
0.82
Feb 19, 2026
3.83
3.83
3.83
3.83
3.76
+2.90%
10,634
0.49
Feb 18, 2026
3.72
3.72
3.72
3.72
3.66
0.00%
14,910
0.68
Feb 17, 2026
3.72
3.72
3.72
3.72
3.66
+0.19%
6,654
0.30
Feb 16, 2026
3.71
3.71
3.71
3.71
3.65
0.00%
0
0.00
Feb 13, 2026
3.71
3.71
3.71
3.71
3.65
+0.55%
12,463
0.54
Feb 12, 2026
3.69
3.69
3.69
3.69
3.63
-0.03%
10,803
0.46
Feb 11, 2026
3.69
3.69
3.69
3.69
3.63
-0.79%
12,472
0.53
Feb 10, 2026
3.72
3.72
3.72
3.72
3.66
-1.40%
7,114
0.30
Feb 09, 2026
3.77
3.77
3.77
3.77
3.71
+3.46%
5,134
0.22
Feb 06, 2026
3.65
3.65
3.65
3.65
3.59
+1.38%
6,942
0.29
Feb 05, 2026
3.60
3.60
3.60
3.60
3.54
-1.42%
17,656
0.72
Feb 04, 2026
3.65
3.65
3.65
3.65
3.59
-0.33%
16,538
0.67
Feb 03, 2026
3.66
3.66
3.66
3.66
3.60
+0.92%
8,694
0.35
Feb 02, 2026
3.63
3.63
3.63
3.63
3.57
0.00%
10,542
0.43
Rows:
50