Genting Berhad (GEBHY)
OTC: GEBHY
· Real-Time Price · USD
3.76
0.08 (2.17%)
At close: Aug 22, 2025, 3:31 PM
3.76
0.00%
After-hours: Aug 22, 2025, 04:00 PM EDT
GEBHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 3.70 | 3.75 | 3.56 | 3.72 | 3.72 | 2.20% | 4,320 |
| Aug 6, 2025 | 3.75 | 3.80 | 3.64 | 3.64 | 3.64 | -2.15% | 12,907 |
| Aug 5, 2025 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | -3.38% | 1,920 |
| Aug 4, 2025 | 3.79 | 3.85 | 3.72 | 3.85 | 3.85 | 0.26% | 5,600 |
| Aug 1, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 6,513 |
| Jul 31, 2025 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -2.35% | 3,104 |
| Jul 30, 2025 | 3.68 | 3.85 | 3.65 | 3.83 | 3.83 | 4.93% | 10,032 |
| Jul 29, 2025 | 3.81 | 3.83 | 3.65 | 3.65 | 3.65 | 0.00% | 4,800 |
| Jul 28, 2025 | 3.81 | 3.87 | 3.65 | 3.65 | 3.65 | -1.35% | 8,904 |