Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	4.750	4.760	4.690	4.700	4.244	4,589,700
2023-03-01	4.690	4.750	4.660	4.740	4.280	4,172,200
2023-02-28	4.690	4.690	4.630	4.660	4.208	4,079,700
2023-02-27	4.780	4.780	4.660	4.690	4.235	5,515,000
2023-02-24	4.570	4.710	4.570	4.700	4.244	8,652,800
2023-02-23	4.690	4.740	4.640	4.710	4.253	9,795,300
2023-02-22	4.800	4.800	4.630	4.670	4.217	11,415,000
2023-02-21	4.810	4.850	4.800	4.810	4.344	3,140,600
2023-02-20	4.850	4.860	4.760	4.800	4.335	6,896,400
2023-02-17	5.020	5.040	4.820	4.850	4.380	16,488,400
2023-02-16	5.080	5.090	5.030	5.030	4.542	2,408,200
2023-02-15	5.050	5.090	5.020	5.080	4.587	3,944,000
2023-02-14	5.090	5.120	5.030	5.060	4.569	4,241,200
2023-02-13	5.110	5.110	5.050	5.080	4.587	1,765,300
2023-02-10	5.080	5.120	5.080	5.110	4.615	4,343,100
2023-02-09	5.080	5.090	5.040	5.080	4.587	4,222,400
2023-02-08	5.030	5.090	5.030	5.080	4.587	4,282,800
2023-02-07	5.040	5.060	4.980	5.020	4.533	3,386,200
2023-02-03	5.080	5.080	5.020	5.050	4.560	2,828,400
2023-02-02	5.000	5.100	5.000	5.080	4.587	8,641,500
2023-01-31	4.940	4.980	4.890	4.950	4.470	6,953,600
2023-01-30	5.100	5.110	4.960	4.960	4.479	5,884,400
2023-01-27	5.080	5.110	5.080	5.100	4.605	3,433,500
2023-01-26	5.040	5.080	5.030	5.080	4.587	3,019,400
2023-01-25	4.940	5.040	4.940	5.040	4.551	6,071,900
2023-01-20	4.930	4.950	4.910	4.940	4.461	3,596,600
2023-01-19	4.870	4.940	4.850	4.940	4.461	2,939,800
2023-01-18	4.880	4.890	4.830	4.880	4.407	2,265,000
2023-01-17	4.870	4.890	4.840	4.880	4.407	2,858,900
2023-01-16	4.920	4.930	4.800	4.880	4.407	3,619,400
2023-01-13	4.900	4.950	4.890	4.920	4.443	4,812,900
2023-01-12	4.870	4.930	4.860	4.900	4.425	7,489,300
2023-01-11	4.800	4.890	4.770	4.870	4.398	7,829,900
2023-01-10	4.750	4.800	4.720	4.800	4.335	4,567,600
2023-01-09	4.730	4.770	4.710	4.750	4.289	4,218,500
2023-01-06	4.660	4.720	4.640	4.710	4.253	4,906,300
2023-01-05	4.580	4.680	4.570	4.680	4.226	8,417,900
2023-01-04	4.470	4.630	4.460	4.580	4.136	6,658,400
2023-01-03	4.470	4.510	4.460	4.480	4.046	2,801,500
2022-12-30	4.500	4.560	4.480	4.480	4.046	5,072,600
2022-12-29	4.480	4.510	4.460	4.500	4.064	4,003,400
2022-12-28	4.460	4.510	4.450	4.480	4.046	5,538,400
2022-12-27	4.390	4.460	4.390	4.450	4.019	3,476,800
2022-12-23	4.400	4.410	4.360	4.370	3.946	3,745,500
2022-12-22	4.430	4.430	4.380	4.400	3.973	1,941,900
2022-12-21	4.390	4.480	4.390	4.400	3.973	6,554,100
2022-12-20	4.420	4.440	4.390	4.390	3.964	6,319,600
2022-12-19	4.430	4.460	4.390	4.440	4.009	4,062,900
2022-12-16	4.410	4.460	4.380	4.460	4.028	5,451,400
2022-12-15	4.410	4.450	4.410	4.420	3.991	1,770,200
2022-12-14	4.380	4.450	4.380	4.440	4.009	2,200,300
2022-12-13	4.370	4.400	4.350	4.380	3.955	2,740,300
2022-12-12	4.360	4.380	4.340	4.360	3.937	1,790,500
2022-12-09	4.310	4.360	4.300	4.360	3.937	2,785,100
2022-12-08	4.350	4.360	4.290	4.300	3.883	5,764,800
2022-12-07	4.390	4.410	4.350	4.350	3.928	4,780,600
2022-12-06	4.400	4.430	4.380	4.390	3.964	7,073,700
2022-12-05	4.470	4.490	4.410	4.410	3.982	4,729,900
2022-12-02	4.450	4.480	4.440	4.460	4.028	2,195,900
2022-12-01	4.460	4.480	4.420	4.440	4.009	6,843,900

← NewerPage 16 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.