Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	4.430	4.430	4.360	4.360	4.073	2,597,400
2023-11-21	4.340	4.430	4.340	4.430	4.139	6,693,100
2023-11-20	4.340	4.350	4.290	4.330	4.045	3,850,400
2023-11-17	4.370	4.380	4.320	4.330	4.045	2,662,800
2023-11-16	4.380	4.390	4.310	4.390	4.101	4,489,400
2023-11-15	4.300	4.380	4.300	4.380	4.092	10,643,300
2023-11-14	4.180	4.320	4.170	4.280	3.999	6,563,200
2023-11-10	4.210	4.210	4.140	4.150	3.877	2,630,600
2023-11-09	4.230	4.250	4.200	4.220	3.943	2,882,500
2023-11-08	4.270	4.270	4.210	4.230	3.952	1,500,000
2023-11-07	4.240	4.270	4.210	4.270	3.989	3,103,400
2023-11-06	4.170	4.260	4.170	4.240	3.961	4,705,200
2023-11-03	4.060	4.170	4.060	4.150	3.877	4,730,300
2023-11-02	4.040	4.060	4.020	4.060	3.793	3,231,900
2023-11-01	4.040	4.050	4.030	4.030	3.765	1,603,800
2023-10-31	4.030	4.050	4.030	4.030	3.765	2,798,400
2023-10-30	4.030	4.050	4.010	4.020	3.756	3,552,500
2023-10-27	4.060	4.060	4.030	4.040	3.774	3,088,700
2023-10-26	4.060	4.080	4.050	4.060	3.793	3,755,900
2023-10-25	4.050	4.070	4.040	4.060	3.793	2,996,900
2023-10-24	4.030	4.050	4.010	4.050	3.784	3,888,900
2023-10-23	4.040	4.040	4.010	4.020	3.756	3,568,900
2023-10-20	4.070	4.080	4.030	4.050	3.784	3,878,000
2023-10-19	4.080	4.090	4.060	4.070	3.802	3,523,400
2023-10-18	4.100	4.100	4.080	4.090	3.821	1,888,400
2023-10-17	4.100	4.120	4.080	4.100	3.830	2,691,300
2023-10-16	4.140	4.160	4.080	4.090	3.821	3,125,800
2023-10-13	4.150	4.150	4.110	4.140	3.868	1,289,000
2023-10-12	4.110	4.150	4.100	4.140	3.868	3,148,800
2023-10-11	4.080	4.110	4.070	4.100	3.830	4,282,500
2023-10-10	4.100	4.110	4.070	4.070	3.802	3,436,200
2023-10-09	4.090	4.130	4.080	4.080	3.812	2,430,600
2023-10-06	4.080	4.100	4.070	4.080	3.812	2,872,500
2023-10-05	4.070	4.100	4.060	4.060	3.793	4,332,400
2023-10-04	4.130	4.130	4.060	4.070	3.802	7,502,600
2023-10-03	4.160	4.170	4.100	4.130	3.858	5,239,800
2023-10-02	4.170	4.200	4.150	4.150	3.877	2,675,700
2023-09-29	4.210	4.220	4.170	4.170	3.896	5,106,300
2023-09-27	4.240	4.240	4.210	4.210	3.933	1,463,000
2023-09-26	4.230	4.260	4.210	4.240	3.961	1,836,200
2023-09-25	4.240	4.270	4.210	4.220	3.943	2,296,400
2023-09-22	4.250	4.260	4.240	4.240	3.961	1,756,000
2023-09-21	4.290	4.310	4.240	4.240	3.961	2,349,700
2023-09-20	4.260	4.300	4.250	4.280	3.999	1,072,900
2023-09-19	4.200	4.300	4.200	4.270	3.989	2,603,700
2023-09-18	4.210	4.240	4.190	4.200	3.924	2,591,700
2023-09-15	4.220	4.250	4.200	4.200	3.924	6,499,400
2023-09-14	4.240	4.240	4.200	4.210	3.933	2,665,100
2023-09-13	4.260	4.270	4.230	4.230	3.952	1,205,200
2023-09-12	4.250	4.290	4.220	4.260	3.980	2,112,800
2023-09-11	4.260	4.280	4.230	4.250	3.971	1,494,800
2023-09-08	4.310	4.330	4.300	4.300	3.961	1,996,600
2023-09-07	4.340	4.340	4.310	4.310	3.970	2,045,100
2023-09-06	4.350	4.350	4.310	4.340	3.998	1,234,000
2023-09-05	4.380	4.380	4.280	4.300	3.961	3,525,100
2023-09-04	4.380	4.400	4.350	4.360	4.017	1,713,800
2023-09-01	4.380	4.400	4.360	4.380	4.035	3,716,400
2023-08-30	4.390	4.430	4.370	4.370	4.026	8,357,800
2023-08-29	4.370	4.410	4.340	4.370	4.026	3,018,000
2023-08-28	4.400	4.400	4.350	4.360	4.017	3,244,600

← NewerPage 13 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.