Genting Malaysia Berhad - Price History
Stock symbol GMALY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GMALY (Genting Malaysia Berhad)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13 | $13 |
| December 2023 | $13 | $13 |
| November 2023 | $13 | $13 |
| October 2023 | $10.24 | $10.24 |
| September 2023 | $13.25 | $13.25 |
| August 2023 | $12.93 | $13.25 |
| July 2023 | $12.93 | $13.25 |
| June 2023 | $13.55 | $13.55 |
| May 2023 | $15.61 | $16 |
| April 2023 | $15.61 | $16 |
| March 2023 | $15.61 | $16 |
| February 2023 | $15.12 | $16 |
| January 2023 | $15.12 | $16 |
| December 2022 | $15.12 | $16 |
| November 2022 | $15.12 | $16 |
| October 2022 | $15.12 | $16 |
| September 2022 | $15.12 | $16 |
| August 2022 | $15.02 | $16 |
| July 2022 | $12.20 | $13 |
| June 2022 | $14.64 | $15.60 |
| May 2022 | $16.06 | $17 |
| April 2022 | $16.06 | $17 |
| March 2022 | $14.29 | $17 |
| February 2022 | $14.33 | $17.05 |
| January 2022 | $16.39 | $18.65 |
| December 2021 | $16.39 | $18.65 |
| November 2021 | $15.68 | $18.65 |
| October 2021 | $16.39 | $19.50 |
| September 2021 | $14.94 | $17 |
| August 2021 | $14.29 | $17 |
| July 2021 | $14.06 | $16 |
| June 2021 | $14.06 | $16 |
| May 2021 | $13.45 | $16 |
| April 2021 | $11.42 | $13 |
| March 2021 | $10.93 | $13 |
| February 2021 | $11.28 | $14 |
| January 2021 | $12.77 | $15.85 |
| December 2020 | $13.09 | $16.25 |
| November 2020 | $10.12 | $12.01 |
| October 2020 | $10.12 | $12.01 |
| September 2020 | $9.67 | $12.01 |
| August 2020 | $10.66 | $13 |
| July 2020 | $10.15 | $13 |
| June 2020 | $14.92 | $18.20 |
| May 2020 | $12.91 | $16 |
| April 2020 | $14.68 | $18.20 |
| March 2020 | $14.68 | $18.20 |
| February 2020 | $14.25 | $18.20 |
| January 2020 | $14.25 | $18.20 |
| December 2019 | $13.34 | $18.20 |
| November 2019 | $12.53 | $16 |
| October 2019 | $12.53 | $16 |
| September 2019 | $12.53 | $16 |
| August 2019 | $12.53 | $16 |
| July 2019 | $12.53 | $16 |
| June 2019 | $11.30 | $16 |
| May 2019 | $14.36 | $18.70 |
| April 2019 | $14.36 | $18.70 |
| March 2019 | $14.36 | $18.70 |
| February 2019 | $13.99 | $18.70 |
| January 2019 | $12.79 | $18.70 |
| December 2018 | $22.44 | $30 |
| November 2018 | $22.44 | $30 |
| October 2018 | $22.44 | $30 |
| September 2018 | $22.44 | $30 |
| August 2018 | $20.10 | $30 |
| July 2018 | $20.10 | $30 |
| June 2018 | $23.88 | $32.32 |
| May 2018 | $23.65 | $32.32 |
| April 2018 | $23.65 | $32.32 |
| March 2018 | $23.65 | $32.32 |
| February 2018 | $23.27 | $32.32 |
| January 2018 | $23.27 | $32.32 |
| December 2017 | $23.27 | $32.32 |
| November 2017 | $23.27 | $32.32 |
| October 2017 | $23.27 | $32.32 |
| September 2017 | $23.10 | $32.32 |
| August 2017 | $23.10 | $32.32 |
| July 2017 | $23.10 | $32.32 |
| June 2017 | $23.10 | $32.32 |
| May 2017 | $23.10 | $32.32 |
| April 2017 | $22.85 | $32.32 |
| March 2017 | $20.63 | $32.32 |
| February 2017 | $0.42 | $1 |
| January 2017 | $0.42 | $1 |
| December 2016 | $12.52 | $30 |
| November 2016 | $0.63 | $1 |
| October 2016 | $12.52 | $30 |
| September 2016 | $12.52 | $30 |
| August 2016 | $12.44 | $30 |
| July 2016 | $12.44 | $30 |
| June 2016 | $12.44 | $30 |
| May 2016 | $12.32 | $30 |
| April 2016 | $12.32 | $30 |
| March 2016 | $12.32 | $30 |
| February 2016 | $12.32 | $30 |
| January 2016 | $12.32 | $30 |
| December 2015 | $12.32 | $30 |
| November 2015 | $12.32 | $30 |
| October 2015 | $12.32 | $30 |
| September 2015 | $12.32 | $30 |
| August 2015 | $12.26 | $30 |
| July 2015 | $12.26 | $30 |
| June 2015 | $12.26 | $30 |
| May 2015 | $12.16 | $30 |
| April 2015 | $12.16 | $30 |
| March 2015 | $12.16 | $30 |
| February 2015 | $12.16 | $30 |
| January 2015 | $12.16 | $30 |
| December 2014 | $12.16 | $30 |
| November 2014 | $12.16 | $30 |
| October 2014 | $12.16 | $30 |
| September 2014 | $12.16 | $30 |
| August 2014 | $12.06 | $30 |
| July 2014 | $5.18 | $30 |
| June 2014 | $5.13 | $30 |
| May 2014 | $12.74 | $32 |
| April 2014 | $12.74 | $32 |
| March 2014 | $12.74 | $32 |
| February 2014 | $12.74 | $32 |
| January 2014 | $12.74 | $32 |
| December 2013 | $12.74 | $32 |
| November 2013 | $12.74 | $32 |
| October 2013 | $12.74 | $32 |
| September 2013 | $5.47 | $32 |
| August 2013 | $9.92 | $25.25 |
| July 2013 | $9.92 | $25.25 |
| June 2013 | $9.92 | $25.25 |
| May 2013 | $9.75 | $25.25 |
| April 2013 | $9.75 | $25.25 |
| March 2013 | $9.75 | $25.25 |
| February 2013 | $9.75 | $25.25 |
| January 2013 | $4.21 | $25.25 |
| December 2012 | $11.30 | $29.25 |
| November 2012 | $11.30 | $29.25 |
| October 2012 | $4.88 | $29.25 |
| September 2012 | $10.14 | $26.25 |
| August 2012 | $4.33 | $26.25 |
| July 2012 | $11.45 | $30 |
| June 2012 | $11.45 | $30 |
| May 2012 | $11.30 | $30 |
| April 2012 | $11.30 | $30 |
| March 2012 | $4.88 | $30 |
| February 2012 | $3.88 | $10.30 |
| January 2012 | $1.67 | $10.30 |
| December 2011 | $5.19 | $31.94 |
| November 2011 | $5.14 | $31.63 |
| October 2011 | $6.50 | $40 |
| September 2011 | $6.45 | $40 |
| July 2011 | $5.16 | $32 |
| June 2011 | $4.70 | $29.50 |
| May 2011 | $4.78 | $30 |
| April 2011 | $4.86 | $30.49 |
| March 2011 | $4.74 | $29.75 |
| January 2011 | $4.46 | $28 |
| December 2010 | $4.78 | $30 |
| November 2010 | $5.25 | $33 |
| October 2010 | $4.78 | $30 |
| September 2010 | $4.46 | $28 |
| August 2010 | $4.04 | $25.60 |
| July 2010 | $3.92 | $24.90 |
| June 2010 | $3.70 | $23.50 |
| May 2010 | $2.95 | $19 |
| April 2010 | $3.34 | $21.50 |
| March 2010 | $3.33 | $21.43 |
| February 2010 | $2.93 | $18.85 |
| January 2010 | $3.34 | $21.50 |
| December 2009 | $3.03 | $19.50 |
| November 2009 | $3.03 | $19.50 |
| October 2009 | $2.91 | $19 |
| September 2009 | $0.62 | $4.02 |
| August 2009 | $0.59 | $3.86 |
| February 2009 | $0.42 | $2.97 |
| September 2008 | $0.52 | $3.95 |
| August 2008 | $0.49 | $3.70 |
| July 2008 | $0.55 | $4.15 |
| June 2008 | $0.50 | $4 |
GMALY
Price: $13
52 week price:
Dividend Yield: 8.07%
5-year range yield:
Forward Dividend Yield: 4.62%
Payout Ratio: 20.89%
Payout Ratio Range:
Dividend Per Share: 0.61 USD
Earnings Per Share: 2.90 USD
P/E Ratio: 12.23
Exchange: PNK
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 75
Ebitda: 506.0 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 25.46%
DGR5: 14.23%
DGR10: 2.39%