Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.190	2.210	2.170	2.170	2.170	2,109,300
2026-07-24	2.160	2.190	2.150	2.180	2.180	3,273,100
2026-07-23	2.180	2.190	2.160	2.160	2.160	3,463,100
2026-07-22	2.180	2.180	2.160	2.180	2.180	4,006,600
2026-07-21	2.180	2.190	2.170	2.180	2.180	2,766,700
2026-07-20	2.190	2.200	2.170	2.180	2.180	3,367,600
2026-07-17	2.200	2.210	2.180	2.190	2.190	2,995,100
2026-07-16	2.190	2.220	2.180	2.200	2.200	5,439,400
2026-07-15	2.200	2.220	2.180	2.190	2.190	3,718,700
2026-07-14	2.260	2.270	2.190	2.200	2.200	8,115,600
2026-07-13	2.290	2.300	2.260	2.260	2.260	1,852,800
2026-07-10	2.230	2.280	2.230	2.270	2.270	3,611,200
2026-07-09	2.230	2.250	2.210	2.230	2.230	2,215,400
2026-07-08	2.240	2.240	2.220	2.230	2.230	1,612,300
2026-07-07	2.230	2.250	2.210	2.240	2.240	2,888,200
2026-07-06	2.250	2.270	2.210	2.240	2.240	2,972,400
2026-07-03	2.190	2.260	2.190	2.250	2.250	3,072,800
2026-07-02	2.170	2.180	2.160	2.180	2.180	2,029,300
2026-07-01	2.170	2.200	2.160	2.170	2.170	3,459,600
2026-06-30	2.170	2.180	2.160	2.160	2.160	4,532,400
2026-06-29	2.190	2.190	2.160	2.170	2.170	2,014,100
2026-06-26	2.170	2.190	2.160	2.190	2.190	3,293,800
2026-06-25	2.210	2.220	2.170	2.170	2.170	6,274,800
2026-06-24	2.210	2.230	2.200	2.210	2.210	3,418,800
2026-06-23	2.210	2.230	2.200	2.210	2.210	4,661,900
2026-06-22	2.230	2.250	2.210	2.210	2.210	5,820,600
2026-06-19	2.260	2.270	2.220	2.230	2.230	9,122,500
2026-06-18	2.250	2.300	2.240	2.260	2.260	5,223,000
2026-06-17	2.260	2.260	2.260	2.260	2.260	0
2026-06-16	2.270	2.280	2.250	2.260	2.260	4,287,500
2026-06-15	2.290	2.310	2.250	2.270	2.270	4,826,100
2026-06-12	2.270	2.280	2.240	2.270	2.270	4,433,000
2026-06-11	2.290	2.290	2.250	2.260	2.260	3,111,800
2026-06-10	2.270	2.280	2.250	2.280	2.280	2,495,900
2026-06-09	2.270	2.290	2.260	2.270	2.270	2,353,500
2026-06-08	2.300	2.300	2.250	2.260	2.260	4,933,700
2026-06-05	2.340	2.340	2.300	2.310	2.310	2,838,500
2026-06-04	2.300	2.350	2.290	2.340	2.340	2,853,800
2026-06-03	2.320	2.360	2.300	2.300	2.300	3,323,800
2026-06-02	2.320	2.320	2.320	2.320	2.320	0
2026-06-01	2.320	2.320	2.320	2.320	2.320	0
2026-05-29	2.310	2.360	2.300	2.320	2.320	4,600,600
2026-05-28	2.300	2.330	2.290	2.310	2.310	3,241,600
2026-05-27	2.330	2.330	2.330	2.330	2.330	0
2026-05-26	2.310	2.330	2.290	2.330	2.330	3,140,100
2026-05-25	2.350	2.360	2.300	2.310	2.310	3,711,100
2026-05-22	2.390	2.450	2.320	2.350	2.350	7,018,800
2026-05-21	2.370	2.380	2.350	2.350	2.350	2,978,500
2026-05-20	2.380	2.390	2.360	2.360	2.360	2,237,200
2026-05-19	2.370	2.400	2.360	2.400	2.400	1,941,800
2026-05-18	2.430	2.430	2.370	2.370	2.370	4,314,900
2026-05-15	2.450	2.480	2.440	2.450	2.450	3,685,500
2026-05-14	2.470	2.480	2.430	2.440	2.440	3,687,700
2026-05-13	2.500	2.510	2.460	2.470	2.470	4,620,200
2026-05-12	2.550	2.560	2.510	2.510	2.510	3,254,100
2026-05-11	2.530	2.550	2.510	2.550	2.550	2,634,900
2026-05-08	2.580	2.580	2.520	2.520	2.520	4,779,400
2026-05-07	2.590	2.610	2.580	2.580	2.580	2,646,400
2026-05-06	2.570	2.620	2.570	2.580	2.580	3,754,100
2026-05-05	2.580	2.580	2.560	2.570	2.570	1,608,800

← NewerPage 2 of 5 · 254 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.