Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	4.430	4.440	4.380	4.400	4.053	3,279,600
2023-08-24	4.390	4.450	4.390	4.410	4.063	1,436,300
2023-08-23	4.430	4.450	4.380	4.380	4.035	2,518,500
2023-08-22	4.400	4.460	4.390	4.430	4.081	2,351,700
2023-08-21	4.410	4.440	4.380	4.390	4.044	2,462,000
2023-08-18	4.460	4.460	4.380	4.400	4.053	3,952,800
2023-08-17	4.570	4.570	4.460	4.460	4.109	4,357,600
2023-08-16	4.450	4.570	4.450	4.570	4.210	4,011,100
2023-08-15	4.460	4.480	4.440	4.450	4.099	1,620,500
2023-08-14	4.500	4.500	4.430	4.450	4.099	3,660,500
2023-08-11	4.340	4.440	4.320	4.410	4.063	6,574,100
2023-08-10	4.350	4.350	4.300	4.330	3.989	2,147,800
2023-08-09	4.300	4.340	4.280	4.340	3.998	3,246,900
2023-08-08	4.260	4.300	4.260	4.300	3.961	2,031,900
2023-08-07	4.250	4.280	4.230	4.260	3.924	1,070,700
2023-08-04	4.220	4.280	4.210	4.260	3.924	3,289,700
2023-08-03	4.180	4.220	4.170	4.200	3.869	1,950,800
2023-08-02	4.230	4.270	4.190	4.190	3.860	3,730,500
2023-08-01	4.310	4.340	4.230	4.230	3.897	3,255,900
2023-07-31	4.320	4.350	4.300	4.310	3.970	4,030,400
2023-07-28	4.300	4.330	4.280	4.320	3.980	2,248,300
2023-07-27	4.290	4.350	4.280	4.310	3.970	4,640,400
2023-07-26	4.250	4.330	4.240	4.290	3.952	4,717,800
2023-07-25	4.210	4.270	4.210	4.240	3.906	3,217,100
2023-07-24	4.220	4.230	4.190	4.220	3.888	2,971,700
2023-07-21	4.230	4.240	4.200	4.210	3.878	2,391,000
2023-07-20	4.220	4.260	4.220	4.220	3.888	2,677,600
2023-07-18	4.220	4.220	4.170	4.200	3.869	3,887,000
2023-07-17	4.300	4.320	4.180	4.190	3.860	3,765,400
2023-07-14	4.190	4.320	4.170	4.300	3.961	6,860,500
2023-07-13	4.160	4.200	4.150	4.160	3.832	2,394,000
2023-07-12	4.110	4.180	4.110	4.130	3.805	1,969,200
2023-07-11	4.100	4.120	4.100	4.110	3.786	1,716,500
2023-07-10	4.080	4.120	4.070	4.090	3.768	1,610,400
2023-07-07	4.080	4.120	4.080	4.090	3.768	3,063,600
2023-07-06	4.070	4.110	4.070	4.100	3.777	3,126,900
2023-07-05	4.060	4.080	4.050	4.070	3.749	2,758,300
2023-07-04	4.120	4.120	4.050	4.050	3.731	3,423,800
2023-07-03	4.080	4.130	4.070	4.120	3.795	2,607,000
2023-06-30	4.140	4.160	4.040	4.060	3.740	5,900,500
2023-06-28	4.080	4.160	4.080	4.140	3.814	2,221,300
2023-06-27	4.040	4.120	4.020	4.080	3.759	4,285,600
2023-06-26	4.080	4.090	4.040	4.040	3.722	4,296,100
2023-06-23	4.090	4.100	4.080	4.080	3.759	4,207,100
2023-06-22	4.120	4.140	4.090	4.090	3.768	6,740,400
2023-06-21	4.130	4.160	4.120	4.130	3.805	4,756,000
2023-06-20	4.170	4.170	4.130	4.140	3.814	2,895,500
2023-06-19	4.230	4.270	4.160	4.160	3.832	7,256,800
2023-06-16	4.150	4.350	4.110	4.350	4.007	14,393,600
2023-06-15	4.180	4.180	4.120	4.130	3.805	4,720,600
2023-06-14	4.150	4.220	4.150	4.190	3.860	6,651,200
2023-06-13	4.180	4.180	4.120	4.150	3.823	4,688,100
2023-06-12	4.110	4.170	4.100	4.160	3.832	6,332,800
2023-06-09	4.130	4.150	4.090	4.110	3.786	5,166,000
2023-06-08	4.110	4.130	4.080	4.130	3.805	6,612,100
2023-06-07	4.170	4.170	4.110	4.110	3.786	5,640,300
2023-06-06	4.210	4.240	4.160	4.160	3.832	3,631,500
2023-06-02	4.170	4.240	4.160	4.190	3.860	6,108,800
2023-06-01	4.190	4.190	4.120	4.150	3.823	7,377,800
2023-05-31	4.190	4.200	4.110	4.200	3.869	17,177,199

← NewerPage 14 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.