Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.590	2.650	2.570	2.580	2.580	2,486,600
2026-05-01	2.570	2.570	2.570	2.570	2.570	0
2026-04-30	2.600	2.600	2.550	2.570	2.570	3,633,000
2026-04-29	2.650	2.650	2.590	2.600	2.600	3,044,100
2026-04-28	2.700	2.720	2.620	2.640	2.640	4,913,300
2026-04-27	2.790	2.840	2.680	2.710	2.710	10,288,100
2026-04-24	2.590	2.760	2.590	2.750	2.750	12,333,300
2026-04-23	2.530	2.580	2.530	2.570	2.570	3,211,900
2026-04-22	2.530	2.570	2.490	2.530	2.530	4,444,700
2026-04-21	2.380	2.530	2.380	2.530	2.530	7,032,600
2026-04-20	2.380	2.400	2.350	2.370	2.370	1,742,000
2026-04-17	2.370	2.390	2.350	2.380	2.380	1,705,700
2026-04-16	2.350	2.390	2.350	2.370	2.370	3,761,900
2026-04-15	2.350	2.390	2.340	2.350	2.350	3,289,800
2026-04-14	2.340	2.350	2.310	2.340	2.340	2,874,000
2026-04-13	2.380	2.380	2.310	2.350	2.350	2,225,900
2026-04-10	2.370	2.400	2.350	2.370	2.370	1,168,500
2026-04-09	2.410	2.420	2.350	2.350	2.350	3,149,000
2026-04-08	2.390	2.410	2.370	2.410	2.410	4,051,500
2026-04-07	2.330	2.390	2.330	2.350	2.350	2,206,700
2026-04-06	2.330	2.350	2.310	2.320	2.320	1,855,500
2026-04-03	2.270	2.420	2.260	2.350	2.350	4,942,600
2026-04-02	2.300	2.310	2.250	2.280	2.280	2,535,800
2026-04-01	2.260	2.310	2.250	2.290	2.290	8,104,500
2026-03-31	2.210	2.240	2.200	2.230	2.230	7,603,900
2026-03-30	2.300	2.300	2.200	2.210	2.210	11,452,500
2026-03-27	2.310	2.330	2.300	2.300	2.300	5,616,400
2026-03-26	2.350	2.350	2.300	2.310	2.310	8,021,400
2026-03-25	2.420	2.430	2.300	2.350	2.350	14,872,800
2026-03-24	2.520	2.540	2.390	2.400	2.400	13,042,600
2026-03-20	2.530	2.530	2.530	2.530	2.530	0
2026-03-19	2.540	2.610	2.520	2.530	2.530	6,148,400
2026-03-18	2.530	2.570	2.530	2.560	2.560	2,818,100
2026-03-17	2.510	2.550	2.510	2.530	2.530	1,899,600
2026-03-16	2.550	2.580	2.550	2.560	2.510	3,468,100
2026-03-13	2.570	2.590	2.550	2.550	2.500	3,735,300
2026-03-12	2.550	2.590	2.550	2.580	2.530	2,543,700
2026-03-11	2.600	2.620	2.550	2.560	2.510	3,995,600
2026-03-10	2.570	2.600	2.550	2.590	2.539	5,119,800
2026-03-09	2.590	2.590	2.510	2.520	2.471	16,317,100
2026-03-06	2.610	2.640	2.580	2.620	2.569	6,926,700
2026-03-05	2.630	2.660	2.610	2.620	2.569	4,210,500
2026-03-04	2.670	2.680	2.600	2.620	2.569	6,914,300
2026-03-03	2.770	2.770	2.660	2.670	2.618	11,107,700
2026-03-02	2.800	2.810	2.760	2.760	2.706	7,633,000
2026-02-27	2.820	2.850	2.810	2.830	2.775	7,090,200
2026-02-26	2.900	2.910	2.850	2.860	2.804	3,442,200
2026-02-25	2.940	2.950	2.900	2.920	2.863	4,856,700
2026-02-24	2.960	2.970	2.910	2.950	2.892	2,831,200
2026-02-23	2.960	2.980	2.950	2.970	2.912	1,083,700
2026-02-20	2.990	2.990	2.940	2.960	2.902	1,324,100
2026-02-19	2.900	2.990	2.890	2.990	2.932	5,814,800
2026-02-16	2.900	2.930	2.890	2.900	2.843	2,798,700
2026-02-13	2.870	2.910	2.860	2.900	2.843	1,470,600
2026-02-12	2.890	2.910	2.870	2.880	2.824	4,271,000
2026-02-11	2.920	2.930	2.880	2.890	2.834	2,783,400
2026-02-10	2.970	2.980	2.920	2.920	2.863	2,519,800
2026-02-09	2.880	3.020	2.850	2.970	2.912	7,852,500
2026-02-06	2.830	2.880	2.820	2.880	2.824	4,289,300
2026-02-05	2.870	2.870	2.830	2.840	2.785	4,791,300

← NewerPage 3 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.