Genting Berhad (GEBHY)
OTC: GEBHY
· Real-Time Price · USD
3.23
-0.10 (-3.00%)
At close: Sep 05, 2025, 3:53 PM
3.28
1.39%
Pre-market: Sep 05, 2025, 11:04 AM EDT
GEBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.40 | 3.44 | 3.24 | 3.25 | 3.25 | -2.40% | 7,002 |
| Sep 4, 2025 | 3.38 | 3.46 | 3.33 | 3.33 | 3.33 | -1.19% | 12,800 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.37 | 3.37 | 3.37 | -1.46% | 13,401 |
| Sep 2, 2025 | 3.57 | 3.72 | 3.41 | 3.42 | 3.42 | 0.29% | 4,500 |
| Aug 29, 2025 | 3.60 | 3.78 | 3.41 | 3.41 | 3.41 | -0.29% | 5,100 |
| Aug 28, 2025 | 3.57 | 3.78 | 3.42 | 3.42 | 3.42 | 1.79% | 8,000 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.35 | 3.36 | 3.36 | -5.35% | 28,402 |
| Aug 26, 2025 | 3.60 | 3.81 | 3.47 | 3.55 | 3.55 | -7.31% | 17,300 |
| Aug 25, 2025 | 3.60 | 3.84 | 3.60 | 3.83 | 3.83 | 1.86% | 6,544 |
| Aug 22, 2025 | 3.85 | 3.85 | 3.60 | 3.76 | 3.76 | 2.17% | 8,435 |
| Aug 21, 2025 | 3.56 | 3.70 | 3.56 | 3.68 | 3.68 | 0.00% | 6,629 |
| Aug 20, 2025 | 3.67 | 3.68 | 3.55 | 3.68 | 3.68 | -1.87% | 6,429 |
| Aug 19, 2025 | 3.66 | 3.75 | 3.47 | 3.75 | 3.75 | -2.60% | 1,600 |
| Aug 18, 2025 | 3.50 | 3.85 | 3.50 | 3.85 | 3.85 | 0.52% | 6,500 |
| Aug 15, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | -0.52% | 1,822 |
| Aug 14, 2025 | 3.75 | 3.85 | 3.65 | 3.85 | 3.85 | 0.26% | 7,600 |
| Aug 13, 2025 | 3.85 | 3.85 | 3.75 | 3.84 | 3.84 | 3.78% | 4,038 |
| Aug 12, 2025 | 3.77 | 3.82 | 3.55 | 3.70 | 3.70 | -2.12% | 55,346 |
| Aug 11, 2025 | 3.35 | 3.78 | 3.35 | 3.78 | 3.78 | 3.85% | 9,809 |
| Aug 8, 2025 | 3.63 | 3.85 | 3.58 | 3.64 | 3.64 | -2.15% | 45,900 |