Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	4.640	4.670	4.560	4.570	3.965	4,646,000
2022-03-03	4.560	4.680	4.550	4.670	4.052	5,643,200
2022-03-02	4.600	4.600	4.530	4.550	3.948	4,571,800
2022-03-01	4.640	4.660	4.570	4.610	4.000	3,618,300
2022-02-28	4.630	4.690	4.590	4.640	4.026	7,365,100
2022-02-25	4.550	4.650	4.550	4.630	4.017	6,631,600
2022-02-24	4.630	4.640	4.480	4.500	3.905	7,811,800
2022-02-23	4.630	4.660	4.600	4.630	4.017	2,239,300
2022-02-22	4.690	4.690	4.600	4.630	4.017	3,351,200
2022-02-21	4.710	4.720	4.660	4.700	4.078	1,452,400
2022-02-18	4.670	4.740	4.660	4.720	4.096	3,245,300
2022-02-17	4.660	4.690	4.660	4.680	4.061	2,803,900
2022-02-16	4.670	4.680	4.640	4.650	4.035	2,692,700
2022-02-15	4.640	4.660	4.600	4.650	4.035	2,586,200
2022-02-14	4.650	4.670	4.620	4.640	4.026	2,361,000
2022-02-11	4.620	4.720	4.600	4.690	4.070	4,620,200
2022-02-10	4.600	4.660	4.600	4.650	4.035	4,014,800
2022-02-09	4.580	4.650	4.560	4.600	3.991	5,941,300
2022-02-08	4.440	4.600	4.420	4.540	3.939	12,047,500
2022-02-07	4.410	4.480	4.400	4.440	3.853	3,007,000
2022-02-04	4.440	4.470	4.400	4.410	3.827	2,607,100
2022-02-03	4.370	4.470	4.370	4.440	3.853	2,339,500
2022-01-31	4.380	4.410	4.350	4.370	3.792	2,248,700
2022-01-28	4.370	4.440	4.350	4.380	3.801	2,474,400
2022-01-27	4.420	4.430	4.360	4.370	3.792	1,856,900
2022-01-26	4.380	4.460	4.380	4.430	3.844	2,220,600
2022-01-25	4.450	4.450	4.300	4.380	3.801	12,029,900
2022-01-24	4.530	4.540	4.460	4.490	3.896	3,917,200
2022-01-21	4.530	4.570	4.520	4.570	3.965	1,652,500
2022-01-20	4.510	4.560	4.500	4.540	3.939	1,533,200
2022-01-19	4.600	4.610	4.510	4.530	3.931	5,660,000
2022-01-17	4.590	4.620	4.580	4.610	4.000	1,939,100
2022-01-14	4.680	4.680	4.560	4.630	4.017	7,040,600
2022-01-13	4.690	4.720	4.650	4.670	4.052	2,658,600
2022-01-12	4.690	4.740	4.660	4.710	4.087	3,225,400
2022-01-11	4.630	4.740	4.630	4.700	4.078	3,619,300
2022-01-10	4.650	4.680	4.620	4.660	4.043	2,875,300
2022-01-07	4.680	4.690	4.630	4.650	4.035	4,351,900
2022-01-06	4.680	4.760	4.670	4.700	4.078	2,899,900
2022-01-05	4.800	4.830	4.700	4.710	4.087	3,805,100
2022-01-04	4.750	4.820	4.730	4.780	4.148	3,422,300
2022-01-03	4.670	4.750	4.670	4.730	4.104	1,616,100
2021-12-31	4.700	4.720	4.670	4.670	4.052	2,934,200
2021-12-30	4.710	4.740	4.660	4.700	4.078	2,447,800
2021-12-29	4.740	4.750	4.670	4.710	4.087	2,389,100
2021-12-28	4.710	4.750	4.710	4.730	4.104	1,864,100
2021-12-27	4.680	4.700	4.660	4.690	4.070	3,405,600
2021-12-24	4.650	4.680	4.640	4.670	4.052	3,944,500
2021-12-23	4.520	4.630	4.520	4.600	3.991	5,806,300
2021-12-22	4.480	4.530	4.480	4.510	3.913	2,896,900
2021-12-21	4.470	4.500	4.450	4.460	3.870	3,464,300
2021-12-20	4.460	4.520	4.460	4.480	3.887	3,381,500
2021-12-17	4.470	4.510	4.460	4.480	3.887	5,029,700
2021-12-16	4.530	4.540	4.470	4.470	3.879	4,032,900
2021-12-15	4.480	4.520	4.460	4.500	3.905	1,899,300
2021-12-14	4.500	4.530	4.460	4.480	3.887	3,643,500
2021-12-13	4.510	4.620	4.510	4.510	3.913	5,817,800
2021-12-10	4.540	4.540	4.500	4.500	3.905	2,843,200
2021-12-09	4.490	4.550	4.480	4.520	3.922	2,974,300
2021-12-08	4.450	4.510	4.440	4.470	3.879	7,927,800

← NewerPage 20 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.