Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	4.950	4.980	4.950	4.980	4.653	5,464,900
2024-02-20	4.940	4.980	4.930	4.970	4.643	7,730,800
2024-02-19	4.910	4.980	4.910	4.940	4.615	3,205,100
2024-02-16	4.870	4.920	4.870	4.910	4.587	5,596,000
2024-02-15	4.890	4.910	4.810	4.880	4.559	6,830,700
2024-02-14	4.880	4.900	4.870	4.890	4.569	3,291,200
2024-02-13	4.910	4.960	4.880	4.900	4.578	6,399,800
2024-02-09	4.820	4.910	4.820	4.900	4.578	3,199,800
2024-02-08	4.920	4.940	4.800	4.810	4.494	7,156,500
2024-02-07	4.880	4.920	4.860	4.920	4.597	3,969,100
2024-02-06	4.870	4.900	4.840	4.890	4.569	3,650,600
2024-02-05	4.860	4.930	4.850	4.880	4.559	7,167,800
2024-02-02	4.720	4.880	4.710	4.860	4.540	10,348,700
2024-01-31	4.780	4.790	4.710	4.720	4.410	4,701,400
2024-01-30	4.800	4.800	4.750	4.780	4.466	4,171,100
2024-01-29	4.770	4.810	4.750	4.780	4.466	4,606,300
2024-01-26	4.700	4.770	4.690	4.770	4.456	6,012,500
2024-01-24	4.680	4.720	4.660	4.700	4.391	3,393,500
2024-01-23	4.720	4.730	4.670	4.680	4.372	3,065,700
2024-01-22	4.650	4.750	4.650	4.720	4.410	4,507,500
2024-01-19	4.670	4.690	4.640	4.640	4.335	3,838,100
2024-01-18	4.660	4.700	4.570	4.670	4.363	7,429,800
2024-01-17	4.700	4.730	4.630	4.640	4.335	5,032,600
2024-01-16	4.780	4.820	4.670	4.700	4.391	3,666,400
2024-01-15	4.720	4.800	4.710	4.760	4.447	5,033,600
2024-01-12	4.680	4.720	4.650	4.700	4.391	5,304,800
2024-01-11	4.860	4.880	4.680	4.680	4.372	15,282,400
2024-01-10	4.900	4.940	4.850	4.870	4.550	6,107,200
2024-01-09	4.910	5.020	4.890	4.900	4.578	14,596,700
2024-01-08	4.750	4.900	4.730	4.900	4.578	15,590,400
2024-01-05	4.680	4.740	4.650	4.720	4.410	5,862,800
2024-01-04	4.610	4.680	4.590	4.680	4.372	5,067,100
2024-01-03	4.570	4.620	4.560	4.610	4.307	3,673,700
2024-01-02	4.610	4.620	4.540	4.570	4.270	4,294,400
2023-12-29	4.630	4.630	4.590	4.620	4.316	2,197,700
2023-12-28	4.590	4.620	4.580	4.620	4.316	2,450,500
2023-12-27	4.570	4.620	4.560	4.600	4.298	3,313,200
2023-12-26	4.590	4.600	4.550	4.560	4.260	3,187,000
2023-12-22	4.650	4.670	4.570	4.590	4.288	4,164,000
2023-12-21	4.660	4.670	4.600	4.650	4.344	3,886,200
2023-12-20	4.680	4.720	4.660	4.670	4.363	4,357,300
2023-12-19	4.620	4.670	4.570	4.640	4.335	4,424,500
2023-12-18	4.690	4.690	4.610	4.630	4.326	4,483,900
2023-12-15	4.720	4.740	4.700	4.700	4.391	8,068,300
2023-12-14	4.670	4.750	4.670	4.710	4.400	9,424,600
2023-12-13	4.650	4.670	4.620	4.650	4.344	1,864,400
2023-12-12	4.650	4.680	4.610	4.660	4.354	3,927,100
2023-12-11	4.580	4.650	4.560	4.650	4.344	2,498,100
2023-12-08	4.610	4.630	4.570	4.600	4.298	3,913,200
2023-12-07	4.610	4.630	4.590	4.610	4.307	3,419,800
2023-12-06	4.590	4.620	4.550	4.610	4.307	4,516,800
2023-12-05	4.640	4.650	4.560	4.580	4.279	7,887,400
2023-12-04	4.670	4.680	4.630	4.650	4.344	4,683,500
2023-12-01	4.660	4.700	4.640	4.660	4.354	3,643,000
2023-11-30	4.700	4.700	4.600	4.680	4.372	16,471,801
2023-11-29	4.680	4.740	4.640	4.710	4.400	9,004,900
2023-11-28	4.600	4.690	4.560	4.680	4.372	10,625,100
2023-11-27	4.560	4.630	4.550	4.600	4.298	12,094,100
2023-11-24	4.500	4.570	4.470	4.530	4.232	21,980,801
2023-11-23	4.380	4.390	4.350	4.360	4.073	2,877,200

← NewerPage 12 of 21 · 1,232 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.