Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	4.680	4.730	4.670	4.700	4.180	7,473,900
2022-08-29	4.660	4.710	4.650	4.700	4.180	2,184,600
2022-08-26	4.700	4.740	4.650	4.720	4.197	2,980,500
2022-08-25	4.650	4.730	4.640	4.700	4.180	2,508,400
2022-08-24	4.660	4.680	4.610	4.610	4.100	1,486,500
2022-08-23	4.650	4.670	4.620	4.650	4.135	1,516,800
2022-08-22	4.700	4.710	4.650	4.650	4.135	2,226,900
2022-08-19	4.730	4.780	4.700	4.720	4.197	2,024,400
2022-08-18	4.720	4.730	4.700	4.730	4.206	1,806,000
2022-08-17	4.770	4.790	4.730	4.730	4.206	2,482,500
2022-08-16	4.730	4.770	4.730	4.760	4.233	2,111,100
2022-08-15	4.750	4.780	4.710	4.720	4.197	1,372,800
2022-08-12	4.730	4.780	4.730	4.750	4.224	1,352,500
2022-08-11	4.690	4.740	4.690	4.740	4.215	1,395,200
2022-08-10	4.680	4.700	4.650	4.660	4.144	2,172,700
2022-08-09	4.690	4.730	4.670	4.680	4.162	1,482,200
2022-08-08	4.730	4.740	4.680	4.690	4.171	3,143,000
2022-08-05	4.770	4.780	4.740	4.740	4.215	1,358,900
2022-08-04	4.750	4.790	4.720	4.790	4.260	2,998,700
2022-08-03	4.700	4.730	4.680	4.720	4.197	3,599,300
2022-08-02	4.740	4.780	4.700	4.720	4.197	2,187,600
2022-08-01	4.730	4.790	4.730	4.760	4.233	1,125,900
2022-07-29	4.810	4.830	4.720	4.730	4.206	2,705,500
2022-07-28	4.700	4.820	4.690	4.810	4.278	6,202,700
2022-07-27	4.680	4.700	4.670	4.700	4.180	1,702,700
2022-07-26	4.720	4.720	4.670	4.700	4.180	2,122,200
2022-07-25	4.660	4.730	4.640	4.730	4.206	2,885,600
2022-07-22	4.620	4.660	4.610	4.660	4.144	3,019,500
2022-07-21	4.550	4.620	4.550	4.600	4.091	1,119,000
2022-07-20	4.570	4.600	4.550	4.550	4.046	1,650,600
2022-07-19	4.560	4.570	4.520	4.570	4.064	3,179,500
2022-07-18	4.590	4.620	4.540	4.580	4.073	2,609,000
2022-07-15	4.520	4.640	4.520	4.600	4.091	5,572,300
2022-07-14	4.500	4.520	4.480	4.500	4.002	2,342,500
2022-07-13	4.520	4.540	4.490	4.490	3.993	2,512,900
2022-07-12	4.520	4.560	4.500	4.530	4.029	2,223,100
2022-07-08	4.540	4.580	4.520	4.520	4.020	1,294,500
2022-07-07	4.520	4.550	4.510	4.520	4.020	1,914,800
2022-07-06	4.540	4.580	4.500	4.500	4.002	2,418,500
2022-07-05	4.560	4.580	4.530	4.530	4.029	1,994,000
2022-07-04	4.580	4.590	4.550	4.560	4.055	1,019,800
2022-07-01	4.540	4.600	4.540	4.580	4.073	1,838,100
2022-06-30	4.580	4.590	4.540	4.540	4.037	3,204,700
2022-06-29	4.600	4.620	4.550	4.560	4.055	3,314,800
2022-06-28	4.560	4.630	4.560	4.630	4.117	2,828,400
2022-06-27	4.600	4.620	4.530	4.550	4.046	2,177,500
2022-06-24	4.540	4.600	4.540	4.580	4.073	3,381,000
2022-06-23	4.510	4.560	4.490	4.530	4.029	3,248,400
2022-06-22	4.630	4.630	4.490	4.500	4.002	7,888,900
2022-06-21	4.530	4.660	4.530	4.610	4.100	4,652,500
2022-06-20	4.560	4.580	4.510	4.520	4.020	3,646,200
2022-06-17	4.590	4.600	4.530	4.560	4.055	10,975,200
2022-06-16	4.720	4.740	4.600	4.620	4.109	9,367,900
2022-06-15	4.730	4.750	4.650	4.670	4.153	8,687,100
2022-06-14	4.720	4.780	4.700	4.750	4.224	12,607,500
2022-06-13	4.790	4.840	4.720	4.750	4.224	12,997,500
2022-06-10	5.050	5.050	4.840	4.860	4.322	32,624,199
2022-06-09	5.270	5.320	5.140	5.200	4.624	17,293,900
2022-06-08	5.210	5.340	5.190	5.340	4.749	26,032,500
2022-06-07	5.190	5.260	5.170	5.210	4.633	12,593,700

← NewerPage 18 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.