Genting Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.450	1.460	1.410	1.440	1.440	12,388,300
2026-10-16	1.460	1.470	1.430	1.450	1.450	13,066,900
2026-10-15	1.430	1.450	1.400	1.450	1.450	20,176,700
2026-10-14	1.450	1.470	1.380	1.420	1.420	29,101,700
2026-10-13	1.450	1.500	1.440	1.440	1.440	20,681,500
2026-10-12	1.730	1.740	1.450	1.450	1.450	90,398,600
2026-10-09	1.840	1.880	1.810	1.880	1.880	2,689,500
2026-10-08	1.800	1.860	1.800	1.840	1.840	4,246,400
2026-10-07	1.840	1.840	1.800	1.800	1.800	4,561,300
2026-10-06	1.860	1.860	1.830	1.840	1.840	3,272,700
2026-10-05	1.880	1.880	1.850	1.860	1.860	2,212,600
2026-10-02	1.900	1.900	1.850	1.860	1.860	3,918,500
2026-10-01	1.890	1.910	1.880	1.900	1.900	1,523,400
2026-09-30	1.880	1.910	1.870	1.890	1.890	3,432,100
2026-09-29	1.900	1.900	1.870	1.880	1.880	2,590,000
2026-09-28	1.890	1.930	1.880	1.900	1.900	3,534,900
2026-09-25	1.880	1.910	1.870	1.880	1.880	3,205,600
2026-09-24	1.890	1.900	1.870	1.880	1.880	3,545,500
2026-09-23	1.920	1.920	1.890	1.900	1.900	3,453,600
2026-09-22	1.880	1.930	1.870	1.920	1.920	4,153,500
2026-09-21	1.920	1.920	1.870	1.880	1.880	4,487,300
2026-09-18	1.880	1.940	1.870	1.930	1.930	10,571,600
2026-09-17	1.930	1.930	1.870	1.900	1.900	5,233,200
2026-09-16	1.930	1.930	1.930	1.930	1.930	0
2026-09-15	1.920	1.980	1.920	1.930	1.930	4,092,900
2026-09-14	1.930	1.940	1.900	1.920	1.920	2,805,800
2026-09-11	1.970	1.970	1.930	1.940	1.940	3,873,800
2026-09-10	1.930	1.980	1.890	1.970	1.970	9,760,900
2026-09-09	2.000	2.010	1.910	1.930	1.930	9,814,300
2026-09-08	2.020	2.030	2.000	2.010	2.010	4,005,500
2026-09-07	2.040	2.060	2.020	2.050	2.050	1,827,300
2026-09-04	2.040	2.050	2.020	2.040	2.040	1,984,500
2026-09-03	2.030	2.040	2.010	2.040	2.040	2,184,600
2026-09-02	2.040	2.040	2.000	2.020	2.020	4,967,800
2026-09-01	2.070	2.080	2.030	2.030	2.030	4,382,300
2026-08-31	2.060	2.060	2.060	2.060	2.060	0
2026-08-28	2.120	2.120	2.050	2.060	2.060	5,864,600
2026-08-27	2.120	2.140	2.100	2.120	2.120	4,074,700
2026-08-26	2.090	2.120	2.090	2.110	2.110	2,675,100
2026-08-25	2.080	2.080	2.080	2.080	2.080	0
2026-08-24	2.110	2.110	2.070	2.080	2.080	5,522,400
2026-08-21	2.190	2.190	2.080	2.100	2.100	17,692,500
2026-08-20	2.210	2.270	2.210	2.240	2.240	4,764,800
2026-08-19	2.240	2.260	2.200	2.200	2.200	6,067,400
2026-08-18	2.300	2.300	2.230	2.250	2.250	5,623,700
2026-08-17	2.240	2.320	2.230	2.280	2.280	8,181,700
2026-08-14	2.220	2.250	2.210	2.240	2.240	4,672,300
2026-08-13	2.270	2.290	2.210	2.210	2.210	7,003,400
2026-08-12	2.200	2.380	2.200	2.300	2.300	20,475,200
2026-08-11	2.180	2.240	2.180	2.200	2.200	6,728,400
2026-08-10	2.100	2.210	2.100	2.180	2.180	7,311,000
2026-08-07	2.100	2.120	2.100	2.100	2.100	2,421,000
2026-08-06	2.110	2.130	2.100	2.100	2.100	3,823,000
2026-08-05	2.120	2.130	2.100	2.110	2.110	2,939,000
2026-08-04	2.110	2.150	2.100	2.110	2.110	2,900,900
2026-08-03	2.120	2.120	2.100	2.110	2.110	5,555,600
2026-07-31	2.130	2.160	2.110	2.120	2.120	5,299,800
2026-07-30	2.150	2.150	2.110	2.130	2.130	6,498,700
2026-07-29	2.170	2.170	2.150	2.160	2.160	4,694,500
2026-07-28	2.170	2.170	2.150	2.160	2.160	3,858,600

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.0500 MYR
2025-03-14	0.0500 MYR
2024-09-17	0.0600 MYR
2024-03-20	0.0900 MYR
2023-09-11	0.0600 MYR
2023-03-20	0.0900 MYR
2022-09-12	0.0700 MYR
2022-03-14	0.1100 MYR
2021-03-12	0.0850 MYR
2020-09-10	0.0650 MYR
2020-06-29	0.0600 MYR
2020-03-13	0.0950 MYR
2019-10-29	0.0650 MYR
2019-06-27	0.0600 MYR
2019-03-12	0.0700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.