Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	4.410	4.510	4.400	4.430	4.000	8,124,000
2022-11-29	4.460	4.460	4.380	4.430	4.000	8,056,300
2022-11-25	4.520	4.550	4.430	4.460	4.028	9,968,900
2022-11-24	4.330	4.500	4.300	4.480	4.046	30,082,301
2022-11-23	4.220	4.240	4.180	4.210	3.802	11,666,900
2022-11-22	4.330	4.330	4.160	4.260	3.847	29,470,699
2022-11-21	4.050	4.300	4.010	4.260	3.847	61,603,000
2022-11-17	4.500	4.510	4.450	4.480	4.046	5,053,100
2022-11-16	4.510	4.530	4.470	4.530	4.091	3,041,900
2022-11-15	4.560	4.600	4.460	4.520	4.082	5,083,900
2022-11-14	4.580	4.580	4.530	4.580	4.136	3,815,300
2022-11-11	4.440	4.580	4.410	4.560	4.118	11,355,700
2022-11-10	4.400	4.420	4.370	4.380	3.955	1,929,700
2022-11-09	4.450	4.450	4.370	4.420	3.991	3,000,000
2022-11-08	4.460	4.460	4.420	4.460	4.028	2,243,500
2022-11-07	4.410	4.470	4.390	4.460	4.028	3,492,200
2022-11-04	4.370	4.420	4.350	4.410	3.982	2,876,900
2022-11-03	4.430	4.430	4.370	4.370	3.946	2,262,400
2022-11-02	4.410	4.450	4.390	4.440	4.009	2,119,300
2022-11-01	4.440	4.450	4.380	4.410	3.982	2,165,500
2022-10-31	4.390	4.490	4.390	4.440	4.009	3,089,300
2022-10-28	4.390	4.410	4.370	4.380	3.955	1,789,800
2022-10-27	4.390	4.430	4.370	4.380	3.955	3,219,800
2022-10-26	4.360	4.400	4.340	4.390	3.964	2,648,200
2022-10-25	4.400	4.440	4.330	4.350	3.928	4,414,400
2022-10-21	4.360	4.420	4.360	4.380	3.955	2,527,300
2022-10-20	4.310	4.360	4.300	4.340	3.919	2,269,600
2022-10-19	4.350	4.360	4.300	4.300	3.883	2,619,400
2022-10-18	4.300	4.350	4.290	4.320	3.901	1,473,900
2022-10-17	4.320	4.320	4.260	4.290	3.874	4,036,600
2022-10-14	4.320	4.360	4.300	4.320	3.901	6,374,400
2022-10-13	4.360	4.360	4.260	4.260	3.847	6,510,800
2022-10-12	4.420	4.440	4.330	4.350	3.928	4,591,000
2022-10-11	4.460	4.510	4.410	4.420	3.991	8,399,400
2022-10-07	4.640	4.690	4.480	4.490	4.055	15,792,600
2022-10-06	4.520	4.550	4.500	4.510	4.073	2,670,300
2022-10-05	4.500	4.560	4.500	4.520	4.082	4,124,800
2022-10-04	4.470	4.510	4.440	4.490	4.055	3,094,600
2022-10-03	4.450	4.470	4.400	4.430	4.000	3,707,700
2022-09-30	4.400	4.490	4.400	4.480	4.046	5,152,900
2022-09-29	4.380	4.530	4.370	4.430	4.000	9,745,200
2022-09-28	4.360	4.370	4.320	4.340	3.919	6,135,500
2022-09-27	4.320	4.380	4.320	4.360	3.937	8,141,300
2022-09-26	4.350	4.360	4.310	4.320	3.901	7,317,600
2022-09-23	4.430	4.440	4.370	4.370	3.946	5,785,000
2022-09-22	4.450	4.450	4.410	4.430	4.000	3,928,400
2022-09-21	4.440	4.460	4.410	4.450	4.019	5,017,900
2022-09-20	4.460	4.480	4.440	4.460	4.028	7,017,200
2022-09-19	4.470	4.480	4.430	4.440	4.009	5,206,800
2022-09-15	4.520	4.540	4.470	4.470	4.037	8,027,800
2022-09-14	4.500	4.540	4.490	4.500	4.064	4,561,300
2022-09-13	4.540	4.580	4.480	4.550	4.109	5,533,600
2022-09-12	4.550	4.580	4.530	4.530	4.091	2,193,800
2022-09-09	4.560	4.600	4.550	4.600	4.091	2,826,200
2022-09-08	4.580	4.580	4.530	4.550	4.046	5,412,800
2022-09-07	4.550	4.580	4.530	4.550	4.046	5,387,500
2022-09-06	4.580	4.600	4.550	4.550	4.046	5,160,600
2022-09-05	4.610	4.610	4.560	4.580	4.073	2,053,300
2022-09-02	4.620	4.650	4.560	4.600	4.091	4,403,700
2022-09-01	4.680	4.690	4.610	4.610	4.100	7,747,700

← NewerPage 17 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.