Genting Berhad (PK) (GEBHY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 4.33 | 0.29 | 7.18 | 3.63 | 4.44 | 3.63 | 19430 |
| 1737584640 | 4.04 | 0.01 | 0.25 | 3.92 | 4.49 | 3.92 | 9974 |
| 1737498540 | 4.03 | 0.03 | 0.75 | 3.73 | 4.5599999 | 3.61 | 89902 |
| 1737152880 | 4 | -0.35 | -8.05 | 4 | 4.329 | 4 | 28841 |
| 1737066420 | 4.35 | 0.15 | 3.57 | 4.125 | 4.4 | 3.851 | 253312 |
| 1736979720 | 4.2 | -0.19 | -4.33 | 3.65 | 4.4 | 3.65 | 41208 |
| 1736893380 | 4.39 | 0.23 | 5.53 | 4.285 | 4.5396 | 3.96 | 5878 |
| 1736806800 | 4.16 | -0.28 | -6.36 | 4.458 | 4.49 | 4.0599999 | 76192 |
| 1736547720 | 4.4425 | 0.2 | 4.65 | 4.62 | 4.84 | 3.53 | 36900 |
| 1736375340 | 4.245 | -0.08 | -1.74 | 4.36 | 4.45 | 4.07 | 5598 |
| 1736288940 | 4.32 | 0.06 | 1.41 | 4.49 | 4.49 | 4.2975 | 13436 |
| 1736202360 | 4.26 | -0.25 | -5.54 | 4.195 | 4.5 | 4.195 | 11531 |
| 1735942980 | 4.51 | 0.16 | 3.68 | 4.519 | 4.519 | 4.1849999 | 15177 |
| 1735856700 | 4.35 | 0.1 | 2.35 | 4.205 | 4.5599999 | 4.095 | 44271 |
| 1735683960 | 4.25 | 0.15 | 3.66 | 3.851 | 4.255 | 3.851 | 52452 |
| 1735597740 | 4.1 | -0.03 | -0.73 | 4.155 | 4.2 | 3.76 | 20159 |
| 1735338000 | 4.13 | -0.17 | -3.95 | 3.77 | 4.34 | 3.77 | 22579 |
| 1735252020 | 4.3 | 0.42 | 10.82 | 3.78 | 4.9 | 3.78 | 20688 |
| 1735078200 | 3.88 | -0.09 | -2.27 | 3.872 | 4.359 | 3.755 | 13037 |
| 1734992400 | 3.97 | 0.18 | 4.75 | 4.28 | 4.28 | 3.845 | 47714 |
| 1734733200 | 3.79 | -0.11 | -2.82 | 4.25 | 4.26 | 3.75 | 30856 |
| 1734646800 | 3.9 | 0.07 | 1.88 | 3.78 | 3.9 | 3.78 | 34029 |
| 1734560940 | 3.828 | 0.03 | 0.74 | 3.8 | 3.93 | 3.8 | 90224 |
| 1734474360 | 3.8 | -0.05 | -1.30 | 3.85 | 3.98 | 3.8 | 23386 |
| 1734388140 | 3.85 | -0.02 | -0.52 | 4.025 | 4.0599999 | 3.85 | 292656 |
| 1734128940 | 3.87 | 0.12 | 3.20 | 4.041 | 4.2398999 | 3.87 | 38018 |
| 1734042480 | 3.75 | -0.04 | -1.06 | 3.79 | 3.868 | 3.69 | 27943 |
| 1733955900 | 3.79 | -0.17 | -4.29 | 3.72 | 4.04 | 3.72 | 64775 |
| 1733869200 | 3.96 | 0 | 0.13 | 3.9 | 3.98 | 3.89 | 26714 |
| 1733782800 | 3.955 | 0.04 | 0.89 | 3.89 | 4.1 | 3.89 | 53612 |
| 1733523600 | 3.92 | -0.1 | -2.54 | 3.72 | 4.255 | 3.72 | 34093 |
| 1733437500 | 4.022 | 0 | 0.05 | 3.96 | 4.11 | 3.95 | 6533 |
| 1733350980 | 4.0199999 | 0.02 | 0.50 | 3.7 | 4.2699999 | 3.7 | 27946 |
| 1733264700 | 4 | 0.03 | 0.76 | 3.55 | 4.28 | 3.55 | 27533 |
| 1733178180 | 3.97 | -0.09 | -2.22 | 3.96 | 4.08 | 3.96 | 23793 |
| 1732918200 | 4.0599999 | 0.17 | 4.37 | 3.71 | 4.15 | 3.71 | 9822 |
| 1732746540 | 3.89 | 0.23 | 6.28 | 4.015 | 4.18 | 3.89 | 26707 |
| 1732660140 | 3.66 | -0.64 | -14.88 | 3.85 | 4.2699999 | 3.66 | 15562 |
| 1732573560 | 4.3 | -0.09 | -2.05 | 3.75 | 4.32 | 3.75 | 18038 |
| 1732314000 | 4.39 | 0.54 | 13.88 | 3.7 | 4.67 | 3.7 | 26561 |
| 1732227900 | 3.855 | -0.24 | -5.86 | 3.76 | 4.24 | 3.76 | 56693 |
| 1732141740 | 4.095 | 0.12 | 2.89 | 3.77 | 4.24 | 3.77 | 15647 |
| 1732054800 | 3.98 | -0.08 | -1.97 | 3.9925 | 4.421 | 3.95 | 14256 |
| 1731968640 | 4.0599999 | 0.33 | 8.85 | 3.91 | 4.16 | 3.79 | 37033 |
| 1731709260 | 3.73 | -0.49 | -11.53 | 4.22 | 4.23 | 3.54 | 21520 |
| 1731622800 | 4.216 | -0.02 | -0.54 | 4.15 | 4.32 | 4.15 | 12872 |
| 1731536760 | 4.239 | 0.04 | 0.90 | 4.18 | 4.2474999 | 4.12 | 3350 |
| 1731450480 | 4.2009999 | -0.29 | -6.44 | 4.71 | 4.71 | 4.19 | 16226 |
| 1731363600 | 4.49 | 0.43 | 10.59 | 3.81 | 4.5599999 | 3.81 | 16446 |
| 1731104400 | 4.0599999 | -0.29 | -6.67 | 4 | 4.8063 | 3.97 | 6841 |
| 1731018540 | 4.35 | -0.16 | -3.55 | 4.09 | 4.51 | 4.09 | 6121 |
| 1730931600 | 4.51 | 0.11 | 2.50 | 4.35 | 4.5599999 | 4.35 | 5406 |
| 1730845680 | 4.4 | -0.07 | -1.57 | 4.828 | 4.828 | 4.4 | 31179 |
| 1730759160 | 4.47 | -0.46 | -9.33 | 4.441 | 4.92 | 4.441 | 6569 |
| 1730496420 | 4.93 | 0.36 | 8.00 | 4.67 | 4.93 | 4.4296 | 7581 |
| 1730409780 | 4.565 | -0.05 | -0.98 | 5.07 | 5.07 | 4.34 | 10437 |
| 1730323500 | 4.61 | -0.09 | -1.91 | 4.43 | 5.0599999 | 4.43 | 12759 |
| 1730237280 | 4.7 | -0.14 | -2.84 | 4.84 | 5 | 4.65 | 6824 |
| 1730150880 | 4.8375 | -0.07 | -1.48 | 5.034 | 5.13 | 4.66 | 13957 |
| 1729891500 | 4.91 | -0.24 | -4.66 | 4.05 | 5.15 | 4.05 | 9768 |
| 1729805160 | 5.15 | 0.2 | 4.04 | 5.1 | 5.179 | 4.68 | 5775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
