Genting Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.800 | 4.810 | 4.740 | 4.740 | 4.511 | 5,975,000 |
| 2024-05-20 | 4.760 | 4.820 | 4.750 | 4.790 | 4.558 | 8,485,200 |
| 2024-05-17 | 4.700 | 4.730 | 4.680 | 4.730 | 4.501 | 5,915,400 |
| 2024-05-16 | 4.720 | 4.730 | 4.680 | 4.700 | 4.473 | 4,706,800 |
| 2024-05-15 | 4.720 | 4.730 | 4.660 | 4.710 | 4.482 | 5,509,300 |
| 2024-05-14 | 4.780 | 4.790 | 4.700 | 4.700 | 4.473 | 8,474,900 |
| 2024-05-13 | 4.670 | 4.780 | 4.660 | 4.760 | 4.530 | 17,904,301 |
| 2024-05-10 | 4.530 | 4.610 | 4.520 | 4.550 | 4.330 | 12,558,100 |
| 2024-05-09 | 4.510 | 4.530 | 4.500 | 4.520 | 4.302 | 3,504,200 |
| 2024-05-08 | 4.500 | 4.550 | 4.490 | 4.500 | 4.282 | 5,743,200 |
| 2024-05-07 | 4.500 | 4.530 | 4.490 | 4.490 | 4.273 | 4,106,100 |
| 2024-05-06 | 4.520 | 4.520 | 4.480 | 4.490 | 4.273 | 3,045,500 |
| 2024-05-03 | 4.500 | 4.520 | 4.470 | 4.500 | 4.282 | 5,910,500 |
| 2024-05-02 | 4.520 | 4.530 | 4.480 | 4.490 | 4.273 | 5,686,200 |
| 2024-04-30 | 4.540 | 4.570 | 4.520 | 4.520 | 4.302 | 6,189,800 |
| 2024-04-29 | 4.510 | 4.570 | 4.510 | 4.540 | 4.321 | 6,293,800 |
| 2024-04-26 | 4.500 | 4.540 | 4.490 | 4.490 | 4.273 | 4,080,500 |
| 2024-04-25 | 4.580 | 4.580 | 4.490 | 4.500 | 4.282 | 8,978,600 |
| 2024-04-24 | 4.560 | 4.600 | 4.550 | 4.580 | 4.359 | 3,483,400 |
| 2024-04-23 | 4.560 | 4.590 | 4.520 | 4.540 | 4.321 | 5,971,900 |
| 2024-04-22 | 4.470 | 4.540 | 4.470 | 4.530 | 4.311 | 5,428,800 |
| 2024-04-19 | 4.490 | 4.540 | 4.450 | 4.450 | 4.235 | 6,716,600 |
| 2024-04-18 | 4.500 | 4.540 | 4.440 | 4.490 | 4.273 | 10,304,800 |
| 2024-04-17 | 4.500 | 4.530 | 4.460 | 4.490 | 4.273 | 7,730,200 |
| 2024-04-16 | 4.510 | 4.530 | 4.470 | 4.500 | 4.282 | 8,764,600 |
| 2024-04-15 | 4.600 | 4.610 | 4.530 | 4.540 | 4.321 | 11,524,200 |
| 2024-04-12 | 4.680 | 4.690 | 4.620 | 4.620 | 4.397 | 9,628,200 |
| 2024-04-09 | 4.700 | 4.730 | 4.670 | 4.680 | 4.454 | 3,304,600 |
| 2024-04-08 | 4.700 | 4.730 | 4.680 | 4.690 | 4.463 | 5,656,100 |
| 2024-04-05 | 4.690 | 4.710 | 4.680 | 4.700 | 4.473 | 4,666,400 |
| 2024-04-04 | 4.710 | 4.740 | 4.700 | 4.710 | 4.482 | 3,338,100 |
| 2024-04-03 | 4.720 | 4.760 | 4.690 | 4.710 | 4.482 | 4,563,800 |
| 2024-04-02 | 4.750 | 4.770 | 4.720 | 4.720 | 4.492 | 4,172,000 |
| 2024-04-01 | 4.720 | 4.770 | 4.710 | 4.740 | 4.511 | 2,627,400 |
| 2024-03-29 | 4.720 | 4.760 | 4.690 | 4.700 | 4.473 | 6,527,800 |
| 2024-03-27 | 4.760 | 4.780 | 4.720 | 4.720 | 4.492 | 5,333,800 |
| 2024-03-26 | 4.790 | 4.800 | 4.760 | 4.780 | 4.549 | 5,453,800 |
| 2024-03-25 | 4.830 | 4.850 | 4.800 | 4.800 | 4.568 | 4,628,600 |
| 2024-03-22 | 4.890 | 4.900 | 4.840 | 4.840 | 4.606 | 4,255,700 |
| 2024-03-21 | 4.810 | 4.910 | 4.790 | 4.890 | 4.654 | 7,512,900 |
| 2024-03-20 | 4.850 | 4.850 | 4.790 | 4.800 | 4.568 | 6,314,800 |
| 2024-03-19 | 4.950 | 4.960 | 4.910 | 4.920 | 4.597 | 10,146,600 |
| 2024-03-18 | 4.990 | 5.010 | 4.950 | 4.980 | 4.653 | 8,981,100 |
| 2024-03-15 | 5.030 | 5.030 | 4.970 | 5.000 | 4.671 | 13,133,100 |
| 2024-03-14 | 5.000 | 5.050 | 5.000 | 5.040 | 4.709 | 5,821,000 |
| 2024-03-13 | 5.020 | 5.070 | 4.970 | 5.010 | 4.681 | 7,561,100 |
| 2024-03-12 | 5.100 | 5.100 | 4.940 | 5.020 | 4.690 | 19,843,199 |
| 2024-03-11 | 4.980 | 5.200 | 4.960 | 5.100 | 4.765 | 36,550,602 |
| 2024-03-08 | 4.970 | 4.970 | 4.880 | 4.950 | 4.625 | 18,231,199 |
| 2024-03-07 | 4.830 | 4.920 | 4.820 | 4.890 | 4.569 | 12,588,300 |
| 2024-03-06 | 4.970 | 5.020 | 4.800 | 4.820 | 4.503 | 34,470,398 |
| 2024-03-05 | 4.700 | 4.910 | 4.660 | 4.890 | 4.569 | 17,787,301 |
| 2024-03-04 | 4.680 | 4.760 | 4.650 | 4.690 | 4.382 | 8,100,300 |
| 2024-03-01 | 4.740 | 4.740 | 4.650 | 4.670 | 4.363 | 12,012,300 |
| 2024-02-29 | 4.780 | 4.800 | 4.710 | 4.770 | 4.456 | 10,575,600 |
| 2024-02-28 | 4.890 | 4.900 | 4.780 | 4.800 | 4.484 | 5,464,900 |
| 2024-02-27 | 4.770 | 4.900 | 4.770 | 4.890 | 4.569 | 8,273,000 |
| 2024-02-26 | 4.850 | 4.870 | 4.750 | 4.780 | 4.466 | 7,688,300 |
| 2024-02-23 | 4.950 | 4.950 | 4.810 | 4.850 | 4.531 | 17,950,400 |
| 2024-02-22 | 4.980 | 4.980 | 4.920 | 4.970 | 4.643 | 5,308,700 |
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.