Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	5.180	5.260	5.150	5.170	4.598	8,917,500
2022-06-02	5.200	5.280	5.120	5.210	4.633	20,536,400
2022-06-01	4.870	5.340	4.870	5.240	4.660	89,149,203
2022-05-31	4.680	4.780	4.680	4.750	4.224	8,227,700
2022-05-30	4.740	4.770	4.660	4.660	4.144	11,106,900
2022-05-27	4.800	4.800	4.710	4.730	4.206	12,344,500
2022-05-26	4.870	4.910	4.860	4.880	4.340	5,843,400
2022-05-25	4.870	4.900	4.820	4.890	4.349	2,546,100
2022-05-24	4.930	4.950	4.860	4.870	4.331	6,782,300
2022-05-23	4.810	4.900	4.770	4.900	4.358	7,389,900
2022-05-20	4.880	4.930	4.790	4.810	4.278	8,675,300
2022-05-19	4.610	4.890	4.610	4.860	4.322	27,469,000
2022-05-18	4.550	4.640	4.550	4.640	4.126	5,500,700
2022-05-17	4.520	4.550	4.510	4.530	4.029	3,183,200
2022-05-13	4.490	4.540	4.490	4.500	4.002	3,682,100
2022-05-12	4.550	4.550	4.480	4.480	3.984	6,394,600
2022-05-11	4.540	4.580	4.540	4.550	4.046	2,603,100
2022-05-10	4.550	4.610	4.510	4.560	4.055	7,677,100
2022-05-09	4.620	4.650	4.560	4.570	4.064	6,031,900
2022-05-06	4.610	4.650	4.570	4.620	4.109	8,409,500
2022-05-05	4.670	4.740	4.650	4.680	4.162	7,519,300
2022-04-29	4.540	4.650	4.520	4.630	4.117	6,916,200
2022-04-28	4.520	4.550	4.510	4.520	4.020	3,742,700
2022-04-27	4.520	4.540	4.500	4.500	4.002	2,405,400
2022-04-26	4.540	4.570	4.520	4.540	4.037	1,631,000
2022-04-25	4.580	4.580	4.510	4.520	4.020	3,510,700
2022-04-22	4.550	4.590	4.530	4.590	4.082	2,100,500
2022-04-21	4.570	4.580	4.530	4.550	4.046	2,024,200
2022-04-20	4.550	4.600	4.550	4.550	4.046	3,287,000
2022-04-18	4.600	4.600	4.540	4.550	4.046	3,025,500
2022-04-15	4.600	4.620	4.580	4.600	4.091	1,371,000
2022-04-14	4.630	4.670	4.580	4.600	4.091	3,206,700
2022-04-13	4.630	4.650	4.610	4.610	4.100	2,619,700
2022-04-12	4.660	4.670	4.620	4.620	4.109	3,170,300
2022-04-11	4.670	4.680	4.620	4.660	4.144	2,582,700
2022-04-08	4.640	4.660	4.620	4.650	4.135	1,878,900
2022-04-07	4.640	4.660	4.570	4.600	4.091	4,754,400
2022-04-06	4.650	4.670	4.630	4.640	4.126	3,015,800
2022-04-05	4.680	4.690	4.660	4.670	4.153	1,337,200
2022-04-04	4.650	4.700	4.650	4.680	4.162	1,544,200
2022-04-01	4.680	4.700	4.650	4.670	4.153	1,282,400
2022-03-31	4.660	4.680	4.610	4.680	4.162	4,522,200
2022-03-30	4.640	4.690	4.630	4.670	4.153	3,780,400
2022-03-29	4.700	4.700	4.610	4.630	4.117	3,805,700
2022-03-28	4.660	4.730	4.660	4.680	4.162	6,653,500
2022-03-25	4.650	4.670	4.610	4.650	4.135	4,673,700
2022-03-24	4.550	4.620	4.530	4.600	4.091	4,613,700
2022-03-23	4.520	4.590	4.520	4.550	4.046	3,470,600
2022-03-22	4.460	4.550	4.460	4.500	4.002	3,350,400
2022-03-21	4.440	4.510	4.430	4.460	3.966	4,743,600
2022-03-18	4.490	4.500	4.420	4.420	3.931	13,005,000
2022-03-17	4.420	4.510	4.410	4.470	3.975	8,729,000
2022-03-16	4.320	4.430	4.320	4.390	3.904	7,585,800
2022-03-15	4.390	4.390	4.300	4.310	3.833	9,692,400
2022-03-14	4.480	4.480	4.350	4.390	3.904	6,329,900
2022-03-11	4.560	4.560	4.480	4.530	3.931	4,989,700
2022-03-10	4.460	4.540	4.460	4.540	3.939	8,204,700
2022-03-09	4.450	4.470	4.380	4.420	3.835	5,662,300
2022-03-08	4.420	4.430	4.350	4.400	3.818	13,322,900
2022-03-07	4.550	4.570	4.430	4.440	3.853	8,153,900

← NewerPage 19 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.