Genting Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 4.450 | 4.490 | 4.400 | 4.420 | 3.835 | 6,034,500 |
| 2021-12-06 | 4.420 | 4.440 | 4.380 | 4.380 | 3.801 | 7,687,700 |
| 2021-12-02 | 4.420 | 4.440 | 4.370 | 4.410 | 3.827 | 8,146,400 |
| 2021-12-01 | 4.410 | 4.500 | 4.350 | 4.430 | 3.844 | 10,152,600 |
| 2021-11-30 | 4.610 | 4.660 | 4.400 | 4.400 | 3.818 | 26,375,100 |
| 2021-11-29 | 4.600 | 4.650 | 4.530 | 4.580 | 3.974 | 19,688,000 |
| 2021-11-26 | 4.920 | 4.920 | 4.720 | 4.720 | 4.096 | 18,394,400 |
| 2021-11-25 | 4.930 | 4.960 | 4.910 | 4.940 | 4.286 | 2,862,900 |
| 2021-11-24 | 4.960 | 4.980 | 4.910 | 4.920 | 4.269 | 2,797,900 |
| 2021-11-23 | 5.000 | 5.010 | 4.950 | 4.960 | 4.304 | 2,934,300 |
| 2021-11-22 | 5.010 | 5.020 | 4.960 | 4.980 | 4.321 | 4,922,700 |
| 2021-11-19 | 5.070 | 5.080 | 5.000 | 5.010 | 4.347 | 4,924,000 |
| 2021-11-18 | 5.140 | 5.140 | 5.060 | 5.080 | 4.408 | 3,413,000 |
| 2021-11-17 | 5.080 | 5.150 | 5.060 | 5.140 | 4.460 | 4,340,500 |
| 2021-11-16 | 5.110 | 5.140 | 5.070 | 5.080 | 4.408 | 3,286,300 |
| 2021-11-15 | 5.150 | 5.160 | 5.100 | 5.140 | 4.460 | 2,535,100 |
| 2021-11-12 | 5.150 | 5.180 | 5.140 | 5.160 | 4.477 | 2,580,400 |
| 2021-11-11 | 5.100 | 5.140 | 5.100 | 5.120 | 4.443 | 1,288,400 |
| 2021-11-10 | 5.140 | 5.150 | 5.100 | 5.110 | 4.434 | 2,278,300 |
| 2021-11-09 | 5.190 | 5.190 | 5.120 | 5.140 | 4.460 | 1,982,500 |
| 2021-11-08 | 5.150 | 5.180 | 5.140 | 5.170 | 4.486 | 2,990,100 |
| 2021-11-05 | 5.110 | 5.130 | 5.050 | 5.120 | 4.443 | 3,455,600 |
| 2021-11-03 | 5.150 | 5.150 | 5.090 | 5.090 | 4.417 | 2,469,100 |
| 2021-11-02 | 5.080 | 5.190 | 5.080 | 5.130 | 4.451 | 3,343,900 |
| 2021-11-01 | 5.100 | 5.130 | 5.030 | 5.060 | 4.391 | 4,781,700 |
| 2021-10-29 | 5.180 | 5.190 | 5.100 | 5.180 | 4.495 | 4,393,700 |
| 2021-10-28 | 5.200 | 5.210 | 5.140 | 5.180 | 4.495 | 3,424,100 |
| 2021-10-27 | 5.150 | 5.220 | 5.150 | 5.200 | 4.512 | 3,467,000 |
| 2021-10-26 | 5.140 | 5.160 | 5.110 | 5.120 | 4.443 | 3,214,600 |
| 2021-10-25 | 5.170 | 5.200 | 5.130 | 5.140 | 4.460 | 3,618,100 |
| 2021-10-22 | 5.210 | 5.220 | 5.150 | 5.160 | 4.477 | 5,258,500 |
| 2021-10-21 | 5.260 | 5.280 | 5.200 | 5.210 | 4.521 | 3,888,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.