Singapore markets open in 7 hours 16 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,162.66 +34.87 (+0.68%) Dow
38,793.50 +117.82 (+0.30%) Nasdaq
16,279.37 +123.04 (+0.76%) Bitcoin USD
63,006.87 -1,294.48 (-2.01%) CMC Crypto 200
1,365.11 +52.49 (+4.00%)
Genting Berhad (GEBHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.8000 | 4.8010 | 4.8000 | 4.8010 | 4.8010 | 795 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 4.9600 | 5.2000 | 4.7400 | 5.1400 | 5.1400 | 7,800 |
| 01 May 2024 | 4.7800 | 5.0000 | 4.7800 | 4.9600 | 4.9600 | 2,000 |
| 30 Apr 2024 | 4.8500 | 5.0600 | 4.6600 | 5.0600 | 5.0600 | 1,700 |
| 29 Apr 2024 | 4.9600 | 5.0600 | 4.7500 | 5.0600 | 5.0600 | 3,900 |
| 26 Apr 2024 | 5.0800 | 5.2700 | 4.6900 | 4.8000 | 4.8000 | 16,600 |
| 25 Apr 2024 | 5.3600 | 5.3600 | 4.9900 | 4.9900 | 4.9900 | 4,800 |
| 24 Apr 2024 | 4.9300 | 5.0900 | 4.8000 | 4.8000 | 4.8000 | 1,100 |
| 23 Apr 2024 | 5.0400 | 5.0400 | 4.7200 | 4.7200 | 4.7200 | 3,200 |
| 22 Apr 2024 | 4.6300 | 5.0300 | 4.6300 | 4.7600 | 4.7600 | 3,700 |
| 19 Apr 2024 | 4.6300 | 5.0600 | 4.6300 | 4.7100 | 4.7100 | 6,400 |
| 18 Apr 2024 | 5.0500 | 5.3000 | 4.7500 | 4.7500 | 4.7500 | 8,700 |
| 17 Apr 2024 | 4.8000 | 5.3500 | 4.8000 | 5.0000 | 5.0000 | 3,800 |
| 16 Apr 2024 | 5.0800 | 5.3500 | 5.0800 | 5.1700 | 5.1700 | 2,200 |
| 15 Apr 2024 | 5.0000 | 5.3500 | 4.8000 | 5.3500 | 5.3500 | 9,000 |
| 12 Apr 2024 | 5.0500 | 5.3500 | 5.0500 | 5.0500 | 5.0500 | 2,200 |
| 11 Apr 2024 | 5.1800 | 5.2200 | 5.0000 | 5.0400 | 5.0400 | 2,000 |
| 10 Apr 2024 | 5.2600 | 5.3600 | 5.2100 | 5.3600 | 5.3600 | 2,400 |
| 09 Apr 2024 | 5.2000 | 5.3600 | 5.0000 | 5.0000 | 5.0000 | 1,600 |
| 08 Apr 2024 | 5.2000 | 5.2200 | 5.0800 | 5.0800 | 5.0800 | 3,100 |
| 05 Apr 2024 | 5.0000 | 5.3700 | 5.0000 | 5.1400 | 5.1400 | 7,000 |
| 04 Apr 2024 | 5.0400 | 5.0400 | 5.0000 | 5.0400 | 5.0400 | 5,400 |
| 03 Apr 2024 | 5.2500 | 5.3700 | 5.0300 | 5.0400 | 5.0400 | 15,100 |
| 02 Apr 2024 | 5.1400 | 5.4400 | 5.1400 | 5.2300 | 5.2300 | 1,400 |
| 01 Apr 2024 | 5.2300 | 5.4500 | 5.1900 | 5.4000 | 5.4000 | 4,000 |
| 28 Mar 2024 | 5.3400 | 5.4500 | 5.3000 | 5.4500 | 5.4500 | 2,700 |
| 27 Mar 2024 | 5.1900 | 5.3500 | 5.1900 | 5.2100 | 5.2100 | 12,000 |
| 26 Mar 2024 | 5.2100 | 5.3500 | 5.1900 | 5.1900 | 5.1900 | 1,300 |
| 25 Mar 2024 | 5.0100 | 5.6200 | 5.0000 | 5.2700 | 5.2700 | 4,800 |
| 22 Mar 2024 | 5.3200 | 5.3900 | 5.2500 | 5.3400 | 5.3400 | 2,300 |
| 21 Mar 2024 | 5.3500 | 5.6100 | 5.2900 | 5.2900 | 5.2900 | 5,900 |
| 20 Mar 2024 | 5.4700 | 5.4700 | 5.2500 | 5.3500 | 5.3500 | 3,700 |
| 20 Mar 2024 | 0.095 Dividend | |||||
| 19 Mar 2024 | 5.0600 | 5.6200 | 5.0600 | 5.3200 | 5.2250 | 3,200 |
| 18 Mar 2024 | 5.7500 | 5.7500 | 5.3100 | 5.4400 | 5.3429 | 1,900 |
| 15 Mar 2024 | 5.0000 | 5.7400 | 5.0000 | 5.3100 | 5.2152 | 4,000 |
| 14 Mar 2024 | 5.5200 | 6.0000 | 5.1900 | 5.9000 | 5.7946 | 7,600 |
| 13 Mar 2024 | 5.6200 | 5.6200 | 5.5600 | 5.5600 | 5.4607 | 1,000 |
| 12 Mar 2024 | 5.7600 | 5.7600 | 5.2700 | 5.3100 | 5.2152 | 4,800 |
| 11 Mar 2024 | 5.7800 | 6.0000 | 5.1800 | 5.4800 | 5.3821 | 13,300 |
| 08 Mar 2024 | 5.4100 | 5.7800 | 5.4100 | 5.7800 | 5.6768 | 1,300 |
| 07 Mar 2024 | 5.3700 | 5.6400 | 5.3700 | 5.6400 | 5.5393 | 9,300 |
| 06 Mar 2024 | 5.2600 | 5.3500 | 5.1100 | 5.1100 | 5.0188 | 2,400 |
| 05 Mar 2024 | 5.0500 | 5.3900 | 4.9400 | 5.3900 | 5.2937 | 25,900 |
| 04 Mar 2024 | 5.0300 | 5.1500 | 4.9000 | 4.9100 | 4.8223 | 3,900 |
| 01 Mar 2024 | 5.2600 | 5.2600 | 5.0800 | 5.1100 | 5.0188 | 1,100 |
| 29 Feb 2024 | 5.2100 | 5.2100 | 4.9600 | 4.9600 | 4.8714 | 7,500 |
| 28 Feb 2024 | 4.9600 | 5.3700 | 4.9600 | 4.9900 | 4.9009 | 18,100 |
| 27 Feb 2024 | 5.2900 | 5.4000 | 5.0400 | 5.3500 | 5.2545 | 12,400 |
| 26 Feb 2024 | 5.1600 | 5.1800 | 4.9500 | 4.9600 | 4.8714 | 4,600 |
| 23 Feb 2024 | 5.3100 | 5.4800 | 4.9600 | 4.9600 | 4.8714 | 8,100 |
| 22 Feb 2024 | 5.3600 | 5.4900 | 4.9500 | 5.0600 | 4.9696 | 2,900 |
| 21 Feb 2024 | 5.1600 | 5.2700 | 4.9500 | 5.2300 | 5.1366 | 2,800 |
| 20 Feb 2024 | 5.0500 | 5.1600 | 5.0500 | 5.1600 | 5.0679 | 4,000 |
| 16 Feb 2024 | 5.1600 | 5.4000 | 4.9300 | 5.0500 | 4.9598 | 3,000 |
| 15 Feb 2024 | 5.4800 | 5.5000 | 5.1300 | 5.1300 | 5.0384 | 2,600 |
| 14 Feb 2024 | 5.2800 | 5.4900 | 5.1200 | 5.1200 | 5.0286 | 1,100 |
| 13 Feb 2024 | 5.6900 | 5.6900 | 4.9500 | 4.9500 | 4.8616 | 23,100 |
| 12 Feb 2024 | 5.4700 | 5.6900 | 5.2500 | 5.2600 | 5.1661 | 2,900 |
| 09 Feb 2024 | 5.2500 | 5.6900 | 5.2500 | 5.6900 | 5.5884 | 700 |
| 08 Feb 2024 | 5.2200 | 5.4000 | 5.1500 | 5.3300 | 5.2348 | 7,300 |
| 07 Feb 2024 | 5.3100 | 5.4000 | 5.2200 | 5.2200 | 5.1268 | 7,300 |
| 06 Feb 2024 | 5.1400 | 5.3000 | 5.1400 | 5.1500 | 5.0580 | 3,700 |
| 05 Feb 2024 | 5.2600 | 5.4300 | 5.0700 | 5.1500 | 5.0580 | 3,300 |
| 02 Feb 2024 | 5.3000 | 5.3000 | 5.0400 | 5.0500 | 4.9598 | 9,600 |
| 01 Feb 2024 | 5.1900 | 5.4400 | 5.1200 | 5.1500 | 5.0580 | 7,900 |
| 31 Jan 2024 | 4.5000 | 5.4500 | 4.5000 | 5.2400 | 5.1464 | 6,400 |
| 30 Jan 2024 | 5.4000 | 5.4400 | 5.0000 | 5.4400 | 5.3429 | 2,200 |
| 29 Jan 2024 | 5.1700 | 5.4400 | 4.9100 | 5.3200 | 5.2250 | 19,400 |
| 26 Jan 2024 | 5.3100 | 5.3100 | 4.9100 | 4.9100 | 4.8223 | 19,400 |
| 25 Jan 2024 | 5.0100 | 5.4500 | 5.0100 | 5.0200 | 4.9304 | 18,700 |
| 24 Jan 2024 | 5.2300 | 5.4400 | 5.0200 | 5.0800 | 4.9893 | 27,900 |
| 23 Jan 2024 | 5.4600 | 5.4600 | 5.0000 | 5.2600 | 5.1661 | 3,800 |
| 22 Jan 2024 | 5.0400 | 5.1400 | 4.9100 | 5.0500 | 4.9598 | 22,300 |
| 19 Jan 2024 | 4.9400 | 5.1500 | 4.9400 | 4.9600 | 4.8714 | 39,500 |
| 18 Jan 2024 | 4.9700 | 5.1500 | 4.8000 | 5.1500 | 5.0580 | 10,300 |
| 17 Jan 2024 | 4.9800 | 5.1500 | 4.8100 | 5.1400 | 5.0482 | 5,100 |
| 16 Jan 2024 | 4.7100 | 5.1400 | 4.7100 | 5.1400 | 5.0482 | 50,800 |
| 12 Jan 2024 | 5.1100 | 5.2200 | 4.8300 | 5.0500 | 4.9598 | 12,600 |
| 11 Jan 2024 | 5.4500 | 5.4500 | 4.8400 | 4.8900 | 4.8027 | 84,100 |
| 10 Jan 2024 | 5.5000 | 5.5000 | 5.2000 | 5.2500 | 5.1563 | 61,100 |
| 09 Jan 2024 | 4.7300 | 5.4800 | 4.7300 | 5.3100 | 5.2152 | 29,800 |
| 08 Jan 2024 | 4.8800 | 5.4400 | 4.8800 | 5.4400 | 5.3429 | 19,800 |
| 05 Jan 2024 | 5.1200 | 5.1200 | 4.8900 | 4.8900 | 4.8027 | 7,400 |
| 04 Jan 2024 | 4.9900 | 5.1300 | 4.8900 | 4.9500 | 4.8616 | 35,500 |
| 03 Jan 2024 | 4.9000 | 5.0100 | 4.8100 | 4.8100 | 4.7241 | 14,500 |
| 02 Jan 2024 | 4.7500 | 5.0400 | 4.7500 | 5.0100 | 4.9205 | 23,600 |
| 29 Dec 2023 | 4.7300 | 5.1400 | 4.6700 | 4.7300 | 4.6455 | 16,900 |
| 28 Dec 2023 | 4.8000 | 5.2000 | 4.8000 | 4.9600 | 4.8714 | 31,900 |
| 27 Dec 2023 | 4.7500 | 5.0000 | 4.7000 | 4.7700 | 4.6848 | 40,300 |
| 26 Dec 2023 | 4.7700 | 5.2600 | 4.3900 | 4.7800 | 4.6946 | 17,200 |
| 22 Dec 2023 | 4.8000 | 5.0700 | 4.8000 | 5.0500 | 4.9598 | 31,800 |
| 21 Dec 2023 | 4.4800 | 5.1100 | 4.4800 | 4.7800 | 4.6946 | 12,000 |
| 20 Dec 2023 | 4.8000 | 5.0000 | 4.5800 | 4.7000 | 4.6161 | 15,200 |
| 19 Dec 2023 | 4.8600 | 5.1000 | 4.7500 | 4.8500 | 4.7634 | 20,900 |
| 18 Dec 2023 | 4.1200 | 5.0800 | 4.1200 | 5.0500 | 4.9598 | 26,800 |
| 15 Dec 2023 | 4.8100 | 5.0300 | 4.8100 | 4.8700 | 4.7830 | 26,400 |
| 14 Dec 2023 | 4.8500 | 5.0400 | 4.8500 | 5.0400 | 4.9500 | 33,800 |
| 13 Dec 2023 | 4.9500 | 4.9800 | 4.7500 | 4.7500 | 4.6652 | 20,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.