Genting Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 4.350 | 4.400 | 4.320 | 4.400 | 4.187 | 8,958,800 |
| 2024-08-16 | 4.470 | 4.490 | 4.390 | 4.420 | 4.206 | 7,321,000 |
| 2024-08-15 | 4.460 | 4.500 | 4.430 | 4.430 | 4.216 | 3,860,800 |
| 2024-08-14 | 4.420 | 4.460 | 4.390 | 4.460 | 4.244 | 4,051,700 |
| 2024-08-13 | 4.400 | 4.400 | 4.350 | 4.380 | 4.168 | 5,228,500 |
| 2024-08-12 | 4.400 | 4.430 | 4.390 | 4.420 | 4.206 | 3,737,600 |
| 2024-08-09 | 4.370 | 4.440 | 4.360 | 4.400 | 4.187 | 4,105,000 |
| 2024-08-08 | 4.350 | 4.380 | 4.310 | 4.330 | 4.121 | 5,931,600 |
| 2024-08-07 | 4.330 | 4.410 | 4.250 | 4.350 | 4.140 | 7,583,000 |
| 2024-08-06 | 4.210 | 4.350 | 4.180 | 4.300 | 4.092 | 15,193,200 |
| 2024-08-05 | 4.480 | 4.480 | 4.170 | 4.210 | 4.007 | 25,911,199 |
| 2024-08-02 | 4.630 | 4.640 | 4.500 | 4.520 | 4.302 | 12,814,600 |
| 2024-08-01 | 4.730 | 4.730 | 4.640 | 4.640 | 4.416 | 3,420,000 |
| 2024-07-31 | 4.680 | 4.730 | 4.630 | 4.730 | 4.501 | 3,301,100 |
| 2024-07-30 | 4.710 | 4.740 | 4.670 | 4.670 | 4.444 | 1,873,800 |
| 2024-07-29 | 4.690 | 4.730 | 4.670 | 4.700 | 4.473 | 2,024,600 |
| 2024-07-26 | 4.670 | 4.710 | 4.670 | 4.670 | 4.444 | 2,277,500 |
| 2024-07-25 | 4.710 | 4.720 | 4.650 | 4.670 | 4.444 | 4,819,800 |
| 2024-07-24 | 4.750 | 4.760 | 4.710 | 4.720 | 4.492 | 2,408,300 |
| 2024-07-23 | 4.760 | 4.780 | 4.740 | 4.760 | 4.530 | 2,970,500 |
| 2024-07-22 | 4.830 | 4.830 | 4.700 | 4.750 | 4.520 | 3,880,500 |
| 2024-07-19 | 4.800 | 4.870 | 4.780 | 4.830 | 4.597 | 9,354,200 |
| 2024-07-18 | 4.820 | 4.830 | 4.780 | 4.800 | 4.568 | 6,623,800 |
| 2024-07-17 | 4.770 | 4.810 | 4.760 | 4.810 | 4.577 | 8,335,700 |
| 2024-07-16 | 4.740 | 4.840 | 4.730 | 4.760 | 4.530 | 12,083,300 |
| 2024-07-15 | 4.600 | 4.790 | 4.560 | 4.700 | 4.473 | 11,211,000 |
| 2024-07-12 | 4.530 | 4.620 | 4.500 | 4.580 | 4.359 | 6,266,300 |
| 2024-07-11 | 4.540 | 4.560 | 4.510 | 4.530 | 4.311 | 6,434,400 |
| 2024-07-10 | 4.580 | 4.590 | 4.520 | 4.540 | 4.321 | 8,315,900 |
| 2024-07-09 | 4.660 | 4.660 | 4.560 | 4.570 | 4.349 | 6,438,100 |
| 2024-07-05 | 4.690 | 4.690 | 4.610 | 4.660 | 4.435 | 4,540,600 |
| 2024-07-04 | 4.680 | 4.700 | 4.670 | 4.690 | 4.463 | 1,673,200 |
| 2024-07-03 | 4.670 | 4.700 | 4.640 | 4.670 | 4.444 | 4,000,100 |
| 2024-07-02 | 4.690 | 4.700 | 4.650 | 4.650 | 4.425 | 6,745,300 |
| 2024-07-01 | 4.710 | 4.720 | 4.660 | 4.680 | 4.454 | 3,288,000 |
| 2024-06-28 | 4.680 | 4.730 | 4.660 | 4.710 | 4.482 | 2,865,900 |
| 2024-06-27 | 4.720 | 4.730 | 4.660 | 4.670 | 4.444 | 6,431,900 |
| 2024-06-26 | 4.740 | 4.760 | 4.700 | 4.720 | 4.492 | 3,288,100 |
| 2024-06-25 | 4.780 | 4.790 | 4.710 | 4.740 | 4.511 | 5,229,000 |
| 2024-06-24 | 4.780 | 4.820 | 4.750 | 4.790 | 4.558 | 4,862,200 |
| 2024-06-21 | 4.820 | 4.870 | 4.750 | 4.770 | 4.539 | 20,449,900 |
| 2024-06-20 | 4.690 | 4.710 | 4.670 | 4.690 | 4.463 | 4,441,700 |
| 2024-06-19 | 4.750 | 4.770 | 4.690 | 4.700 | 4.473 | 5,186,400 |
| 2024-06-18 | 4.660 | 4.770 | 4.650 | 4.760 | 4.530 | 7,696,600 |
| 2024-06-14 | 4.700 | 4.730 | 4.680 | 4.690 | 4.463 | 6,104,200 |
| 2024-06-13 | 4.710 | 4.710 | 4.680 | 4.690 | 4.463 | 4,616,700 |
| 2024-06-12 | 4.690 | 4.720 | 4.680 | 4.700 | 4.473 | 6,791,900 |
| 2024-06-11 | 4.690 | 4.710 | 4.680 | 4.690 | 4.463 | 5,589,900 |
| 2024-06-10 | 4.700 | 4.710 | 4.670 | 4.680 | 4.454 | 4,917,400 |
| 2024-06-07 | 4.690 | 4.740 | 4.680 | 4.700 | 4.473 | 6,120,900 |
| 2024-06-06 | 4.750 | 4.770 | 4.680 | 4.710 | 4.482 | 7,986,200 |
| 2024-06-05 | 4.810 | 4.810 | 4.740 | 4.750 | 4.520 | 6,108,400 |
| 2024-06-04 | 4.770 | 4.840 | 4.760 | 4.790 | 4.558 | 12,561,500 |
| 2024-05-31 | 4.940 | 4.950 | 4.760 | 4.760 | 4.530 | 25,688,801 |
| 2024-05-30 | 4.750 | 4.850 | 4.750 | 4.850 | 4.616 | 5,602,500 |
| 2024-05-29 | 4.830 | 4.840 | 4.780 | 4.780 | 4.549 | 7,102,100 |
| 2024-05-28 | 4.790 | 4.860 | 4.790 | 4.840 | 4.606 | 11,900,700 |
| 2024-05-27 | 4.770 | 4.790 | 4.740 | 4.770 | 4.539 | 3,973,700 |
| 2024-05-24 | 4.710 | 4.750 | 4.690 | 4.750 | 4.520 | 6,954,900 |
| 2024-05-23 | 4.730 | 4.800 | 4.710 | 4.730 | 4.501 | 6,580,600 |
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.