Genting Berhad (PK) (GEBHY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.323 | 6.36202481781 | 5.077 | 5.45 | 4.95 | 10284 | 5.14419328 | DR |
| 4 | 0.28 | 5.46875 | 5.12 | 5.5 | 3.87 | 50829 | 4.94821967 | DR |
| 12 | 0.63 | 13.2075471698 | 4.77 | 5.56 | 3.87 | 25586 | 4.9602134 | DR |
| 26 | 0.36 | 7.14285714286 | 5.04 | 5.56 | 3.87 | 18553 | 4.9202631 | DR |
| 52 | 1.4 | 35 | 4 | 6 | 3.5501 | 17823 | 4.85913768 | DR |
| 156 | -0.855 | -13.6690647482 | 6.255 | 6.75 | 3.5 | 13481 | 5.02664921 | DR |
| 260 | -1.4 | -20.5882352941 | 6.8 | 11 | 3.27 | 14835 | 5.40253795 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 5.4 | 0.26 | 5.06 | 5.45 | 5.45 | 4.99 | 7597 |
| 1727990760 | 5.14 | 0.19 | 3.84 | 5.0599999 | 5.14 | 4.98 | 8875 |
| 1727904000 | 4.95 | -0.19 | -3.70 | 5.17 | 5.41 | 4.95 | 10882 |
| 1727818140 | 5.14 | -0.29 | -5.34 | 5.175 | 5.44 | 5.14 | 16330 |
| 1727731380 | 5.43 | 0.4 | 7.95 | 5.23 | 5.45 | 5.15 | 9924 |
| 1727472000 | 5.03 | -0.02 | -0.40 | 5.077 | 5.14 | 5.005 | 5407 |
| 1727386200 | 5.05 | 0.1 | 1.97 | 5.15 | 5.2 | 5.05 | 1877 |
| 1727299200 | 4.9525 | -0.11 | -2.12 | 4.61 | 5.005 | 4.61 | 2034 |
| 1727212800 | 5.0599999 | 0.19 | 3.90 | 5 | 5.13 | 5 | 29357 |
| 1727126940 | 4.87 | -0.15 | -2.99 | 5.45 | 5.45 | 4.87 | 3048 |
| 1726867200 | 5.0199999 | -0.06 | -1.18 | 5.1 | 5.1 | 4.8 | 6077 |
| 1726781220 | 5.08 | 0.08 | 1.60 | 5 | 5.09 | 4.75 | 5075 |
| 1726694460 | 5 | 0.12 | 2.46 | 4.925 | 5 | 4.82 | 9161 |
| 1726608240 | 4.88 | 0.07 | 1.43 | 5.45 | 5.45 | 4.88 | 2147 |
| 1726521720 | 4.811 | -0.24 | -4.73 | 5.05 | 5.5 | 4.63 | 11862 |
| 1726262940 | 5.05 | 0.19 | 3.87 | 4.85 | 5.08 | 4.61 | 5470 |
| 1726176540 | 4.862 | -0.09 | -1.78 | 4.795 | 5.089 | 4.6 | 3061 |
| 1726090140 | 4.95 | 0.06 | 1.23 | 4.92 | 5.09 | 4.8099999 | 4604 |
| 1726003500 | 4.89 | 0.09 | 1.88 | 5.01 | 5.19 | 4.85 | 238721 |
| 1725917160 | 4.8 | -0.4 | -7.69 | 3.87 | 5.35 | 3.87 | 403347 |
| 1725658020 | 5.2 | 0.2 | 3.90 | 5.12 | 5.22 | 4.9225 | 239322 |
| 1725571440 | 5.005 | 0.04 | 0.91 | 4.885 | 5.11 | 4.885 | 1411 |
| 1725485040 | 4.96 | -0.1 | -1.98 | 4.96 | 5.43 | 4.94 | 235984 |
| 1725398880 | 5.0599999 | -0.5 | -8.99 | 5.48 | 5.48 | 4.9 | 15471 |
| 1725053340 | 5.5599999 | 0.36 | 6.95 | 5.55 | 5.5599999 | 5.55 | 4155 |
| 1724966400 | 5.1985 | -0.21 | -3.91 | 5.5 | 5.55 | 5.15 | 3837 |
| 1724880360 | 5.41 | 0.08 | 1.50 | 5.41 | 5.48 | 5.4 | 5010 |
| 1724794080 | 5.33 | -0.18 | -3.27 | 5.51 | 5.51 | 5.15 | 1531 |
| 1724707740 | 5.51 | 0.25 | 4.75 | 5.47 | 5.51 | 5.47 | 555 |
| 1724448480 | 5.26 | -0.12 | -2.23 | 5.2 | 5.4 | 5 | 4945 |
| 1724362140 | 5.38 | 0.07 | 1.32 | 5.0001 | 5.4 | 5.0001 | 7825 |
| 1724275380 | 5.3099999 | 0.11 | 2.12 | 5.19 | 5.36 | 4.93 | 4148 |
| 1724188800 | 5.2 | -0.1 | -1.89 | 5 | 5.2 | 5 | 3646 |
| 1724102880 | 5.3 | 0.27 | 5.37 | 5.2999 | 5.3 | 4.97 | 4774 |
| 1723843740 | 5.03 | -0.27 | -5.09 | 4.9 | 5.225 | 4.9 | 3546 |
| 1723756860 | 5.3 | 0.1 | 1.92 | 5 | 5.3 | 5 | 1790 |
| 1723670820 | 5.2 | 0.3 | 6.12 | 4.91 | 5.2 | 4.91 | 894 |
| 1723584360 | 4.9 | -0.3 | -5.77 | 4.3701 | 5.199 | 4.3701 | 2095 |
| 1723497900 | 5.2 | 0.02 | 0.39 | 4.91 | 5.2 | 4.88 | 9434 |
| 1723238400 | 5.18 | 0.28 | 5.71 | 5.055 | 5.2 | 5.05 | 985 |
| 1723152000 | 4.9 | -0.3 | -5.77 | 4.85 | 5.03 | 4.85 | 1125 |
| 1723065720 | 5.2 | 0.35 | 7.22 | 5.1 | 5.2 | 4.65 | 3423 |
| 1722979800 | 4.85 | 0.12 | 2.54 | 4.75 | 4.85 | 4.61 | 2835 |
| 1722893340 | 4.73 | -0.32 | -6.34 | 4.41 | 5.1999 | 4.41 | 5114 |
| 1722634140 | 5.05 | -0.02 | -0.30 | 4.85 | 5.2 | 4.85 | 2919 |
| 1722547620 | 5.065 | -0.09 | -1.65 | 5.0759999 | 5.2 | 4.93 | 1823 |
| 1722461340 | 5.15 | 0.08 | 1.58 | 4.76 | 5.17 | 4.76 | 2009 |
| 1722374820 | 5.07 | 0.1 | 1.91 | 4.86 | 5.15 | 4.86 | 6073 |
| 1722288180 | 4.975 | -0.05 | -0.90 | 4.89 | 4.975 | 4.85 | 2731 |
| 1722029100 | 5.0199999 | 0.07 | 1.52 | 5.015 | 5.15 | 5.015 | 1009 |
| 1721942400 | 4.945 | -0.17 | -3.23 | 4.925 | 5.1289999 | 4.7301 | 4418 |
| 1721856480 | 5.11 | 0 | 0.00 | 4.925 | 5.14 | 4.92 | 1005 |
| 1721770140 | 5.11 | -0.04 | -0.78 | 5.15 | 5.15 | 5 | 16234 |
| 1721683740 | 5.15 | 0.28 | 5.73 | 5.2 | 5.2 | 4.79 | 4700 |
| 1721424180 | 4.871 | -0.02 | -0.49 | 5.09 | 5.09 | 4.86 | 59812 |
| 1721337960 | 4.8949999 | 0.06 | 1.35 | 4.7 | 5.13 | 4.7 | 4274 |
| 1721251320 | 4.83 | -0.14 | -2.82 | 4.66 | 5.14 | 4.66 | 25968 |
| 1721164920 | 4.97 | 0.08 | 1.64 | 4.65 | 5 | 4.65 | 9556 |
| 1721078940 | 4.89 | 0.29 | 6.21 | 4.87 | 5.07 | 4.6 | 20434 |
| 1720819200 | 4.604 | 0.17 | 3.93 | 4.7699999 | 4.84 | 4.42 | 5522 |
| 1720733280 | 4.43 | -0.32 | -6.74 | 4.42 | 4.7999 | 4.42 | 16087 |
| 1720646880 | 4.75 | -0.04 | -0.84 | 4.75 | 4.75 | 4.28 | 24238 |
| 1720560540 | 4.79 | 0.17 | 3.68 | 4.5 | 4.8 | 4.44 | 19920 |
| 1720473600 | 4.62 | -0.22 | -4.55 | 4.92 | 4.92 | 4.62 | 7934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
