Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	4.190	4.200	4.110	4.200	3.869	17,177,199
2023-05-30	4.260	4.260	4.180	4.190	3.860	7,836,900
2023-05-29	4.300	4.320	4.230	4.250	3.915	4,327,100
2023-05-26	4.360	4.370	4.270	4.280	3.943	9,027,300
2023-05-25	4.390	4.400	4.330	4.330	3.989	3,639,800
2023-05-24	4.420	4.430	4.360	4.390	4.044	3,463,200
2023-05-23	4.420	4.460	4.410	4.430	4.081	3,710,900
2023-05-22	4.490	4.500	4.400	4.410	4.063	4,243,300
2023-05-19	4.520	4.520	4.470	4.490	4.136	2,919,900
2023-05-18	4.500	4.530	4.480	4.520	4.164	2,081,200
2023-05-17	4.520	4.530	4.480	4.500	4.145	1,988,100
2023-05-16	4.520	4.540	4.510	4.510	4.155	2,316,600
2023-05-15	4.580	4.600	4.500	4.510	4.155	3,840,700
2023-05-12	4.610	4.620	4.560	4.570	4.210	1,770,000
2023-05-11	4.620	4.650	4.590	4.620	4.256	1,382,100
2023-05-10	4.640	4.640	4.570	4.580	4.219	2,261,200
2023-05-09	4.680	4.680	4.610	4.620	4.256	2,269,100
2023-05-08	4.720	4.730	4.680	4.680	4.311	1,262,400
2023-05-05	4.710	4.750	4.710	4.730	4.357	1,475,400
2023-05-03	4.760	4.760	4.690	4.740	4.367	3,312,900
2023-05-02	4.700	4.770	4.670	4.770	4.394	3,614,300
2023-04-28	4.700	4.730	4.690	4.700	4.330	2,381,100
2023-04-27	4.660	4.740	4.620	4.700	4.330	3,148,800
2023-04-26	4.710	4.710	4.650	4.660	4.293	3,212,400
2023-04-25	4.670	4.730	4.670	4.710	4.339	4,455,200
2023-04-20	4.680	4.700	4.650	4.670	4.302	1,324,900
2023-04-19	4.690	4.700	4.670	4.690	4.321	4,457,900
2023-04-18	4.690	4.730	4.680	4.690	4.321	2,286,600
2023-04-17	4.710	4.710	4.680	4.680	4.311	1,423,200
2023-04-14	4.680	4.720	4.680	4.720	4.348	2,912,400
2023-04-13	4.630	4.680	4.630	4.650	4.284	2,426,900
2023-04-12	4.650	4.700	4.620	4.660	4.293	3,061,700
2023-04-11	4.630	4.660	4.610	4.650	4.284	1,799,400
2023-04-10	4.640	4.660	4.620	4.630	4.265	852,800
2023-04-07	4.640	4.670	4.630	4.630	4.265	582,900
2023-04-06	4.680	4.690	4.610	4.640	4.274	1,694,700
2023-04-05	4.710	4.710	4.660	4.680	4.311	923,100
2023-04-04	4.740	4.750	4.690	4.720	4.348	2,148,000
2023-04-03	4.680	4.740	4.670	4.730	4.357	2,812,600
2023-03-31	4.590	4.700	4.590	4.660	4.293	5,014,700
2023-03-30	4.570	4.610	4.570	4.590	4.228	1,844,100
2023-03-29	4.550	4.590	4.530	4.560	4.201	2,373,000
2023-03-28	4.570	4.590	4.530	4.540	4.182	2,376,100
2023-03-27	4.600	4.630	4.530	4.560	4.201	3,229,400
2023-03-24	4.560	4.560	4.500	4.500	4.145	1,548,900
2023-03-23	4.500	4.560	4.470	4.560	4.201	2,465,500
2023-03-22	4.510	4.550	4.470	4.510	4.155	3,645,600
2023-03-21	4.460	4.500	4.440	4.490	4.136	2,755,600
2023-03-20	4.470	4.480	4.420	4.440	4.090	2,564,400
2023-03-17	4.560	4.580	4.530	4.560	4.118	5,327,700
2023-03-16	4.510	4.560	4.480	4.560	4.118	3,490,600
2023-03-15	4.500	4.580	4.500	4.530	4.091	3,213,200
2023-03-14	4.590	4.590	4.470	4.480	4.046	5,319,700
2023-03-13	4.580	4.630	4.530	4.600	4.154	3,925,400
2023-03-10	4.630	4.640	4.580	4.610	4.163	7,762,600
2023-03-09	4.670	4.700	4.650	4.650	4.199	1,959,500
2023-03-08	4.700	4.720	4.650	4.670	4.217	2,329,000
2023-03-07	4.710	4.720	4.680	4.710	4.253	2,547,900
2023-03-06	4.710	4.740	4.690	4.700	4.244	1,702,900
2023-03-03	4.720	4.720	4.680	4.710	4.253	2,308,200

← NewerPage 15 of 21 · 1,236 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.