Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.880	2.890	2.850	2.870	2.814	1,326,600
2026-02-03	2.860	2.920	2.860	2.880	2.824	2,545,600
2026-01-30	2.880	2.890	2.850	2.860	2.804	3,513,700
2026-01-29	2.880	2.880	2.860	2.870	2.814	2,509,700
2026-01-28	2.920	2.930	2.880	2.880	2.824	3,290,100
2026-01-27	2.900	2.930	2.890	2.910	2.853	4,127,900
2026-01-26	2.880	2.930	2.870	2.900	2.843	4,307,100
2026-01-23	2.870	2.900	2.870	2.890	2.834	1,699,800
2026-01-22	2.870	2.900	2.860	2.880	2.824	2,465,900
2026-01-21	2.870	2.880	2.850	2.860	2.804	3,431,100
2026-01-20	2.880	2.890	2.860	2.870	2.814	2,948,200
2026-01-19	2.890	2.900	2.880	2.880	2.824	2,166,000
2026-01-16	2.930	2.930	2.880	2.890	2.834	3,590,000
2026-01-15	2.960	2.960	2.910	2.930	2.873	2,955,600
2026-01-14	2.930	2.970	2.930	2.960	2.902	2,321,900
2026-01-13	2.920	2.950	2.910	2.930	2.873	2,928,400
2026-01-12	2.960	2.960	2.900	2.910	2.853	7,838,300
2026-01-09	2.980	2.990	2.950	2.960	2.902	6,390,800
2026-01-08	2.990	3.000	2.970	2.970	2.912	2,193,400
2026-01-07	3.040	3.040	2.980	2.990	2.932	3,248,500
2026-01-06	3.000	3.050	3.000	3.040	2.981	5,603,900
2026-01-05	2.980	3.000	2.980	3.000	2.941	2,601,000
2026-01-02	3.020	3.020	2.960	2.980	2.922	4,303,400
2025-12-31	2.990	3.040	2.960	3.020	2.961	7,767,100
2025-12-30	3.000	3.020	2.970	2.980	2.922	4,586,400
2025-12-29	3.020	3.040	2.990	3.000	2.941	4,005,500
2025-12-26	3.030	3.030	3.010	3.020	2.961	2,177,100
2025-12-24	3.040	3.070	3.030	3.030	2.971	2,173,400
2025-12-23	3.020	3.050	3.010	3.050	2.990	1,726,300
2025-12-22	3.030	3.040	3.010	3.020	2.961	2,907,400
2025-12-19	3.030	3.040	3.020	3.030	2.971	6,616,300
2025-12-18	3.040	3.050	3.020	3.020	2.961	2,746,800
2025-12-17	3.050	3.090	3.020	3.060	3.000	3,611,900
2025-12-16	3.030	3.050	2.990	3.050	2.990	4,625,400
2025-12-15	3.050	3.060	3.020	3.020	2.961	2,445,200
2025-12-12	3.020	3.110	3.010	3.060	3.000	3,156,400
2025-12-11	3.060	3.060	3.010	3.020	2.961	3,342,000
2025-12-10	3.060	3.080	2.980	3.060	3.000	8,864,000
2025-12-09	3.090	3.120	3.020	3.060	3.000	6,403,200
2025-12-08	3.250	3.250	3.100	3.100	3.040	8,072,000
2025-12-05	3.250	3.250	3.220	3.250	3.187	3,144,200
2025-12-04	3.260	3.290	3.240	3.270	3.206	3,436,200
2025-12-03	3.280	3.290	3.220	3.270	3.206	7,040,100
2025-12-02	3.470	3.490	3.260	3.290	3.226	11,775,900
2025-12-01	3.300	3.390	3.300	3.360	3.294	3,476,200
2025-11-28	3.300	3.300	3.230	3.270	3.206	5,944,800
2025-11-27	3.330	3.350	3.310	3.320	3.255	1,948,800
2025-11-26	3.350	3.380	3.330	3.340	3.275	2,609,400
2025-11-25	3.380	3.390	3.350	3.350	3.285	2,244,400
2025-11-24	3.350	3.400	3.340	3.400	3.334	4,831,700
2025-11-21	3.370	3.380	3.330	3.330	3.265	5,918,100
2025-11-20	3.380	3.420	3.370	3.390	3.324	2,267,800
2025-11-19	3.380	3.390	3.350	3.370	3.304	3,407,300
2025-11-18	3.420	3.420	3.380	3.380	3.314	3,907,700
2025-11-17	3.450	3.470	3.420	3.430	3.363	4,237,600
2025-11-14	3.480	3.520	3.440	3.450	3.383	5,256,200
2025-11-13	3.520	3.540	3.480	3.500	3.432	4,238,400
2025-11-12	3.460	3.560	3.440	3.520	3.451	9,960,300
2025-11-11	3.450	3.490	3.450	3.460	3.392	3,569,500
2025-11-10	3.410	3.470	3.410	3.460	3.392	3,853,600

← NewerPage 4 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.