Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	3.430	3.440	3.400	3.400	3.334	3,258,900
2025-11-06	3.450	3.460	3.410	3.430	3.363	2,941,400
2025-11-05	3.450	3.450	3.400	3.430	3.363	4,044,300
2025-11-04	3.400	3.500	3.380	3.460	3.392	11,947,400
2025-11-03	3.390	3.410	3.360	3.400	3.334	3,562,200
2025-10-31	3.420	3.430	3.380	3.380	3.314	2,593,400
2025-10-30	3.380	3.420	3.380	3.420	3.353	2,545,200
2025-10-29	3.430	3.430	3.350	3.380	3.314	3,798,900
2025-10-28	3.450	3.460	3.410	3.420	3.353	5,263,700
2025-10-27	3.500	3.510	3.440	3.450	3.383	5,194,700
2025-10-24	3.430	3.490	3.410	3.470	3.402	7,004,900
2025-10-23	3.440	3.460	3.380	3.440	3.373	10,452,400
2025-10-22	3.360	3.450	3.340	3.440	3.373	11,065,800
2025-10-21	3.410	3.440	3.350	3.350	3.285	10,516,000
2025-10-17	3.450	3.470	3.350	3.370	3.304	29,923,600
2025-10-16	3.430	3.590	3.400	3.470	3.402	69,405,797
2025-10-15	3.030	3.420	3.020	3.400	3.334	72,335,695
2025-10-14	3.000	3.060	2.950	3.010	2.951	36,822,801
2025-10-10	2.890	2.890	2.860	2.860	2.804	2,762,300
2025-10-09	2.830	2.910	2.830	2.880	2.824	5,449,100
2025-10-08	2.860	2.870	2.830	2.830	2.775	4,379,200
2025-10-07	2.840	2.870	2.820	2.860	2.804	5,031,400
2025-10-06	2.920	2.920	2.830	2.840	2.785	9,107,200
2025-10-03	2.900	2.910	2.870	2.900	2.843	5,850,100
2025-10-02	2.910	2.940	2.880	2.900	2.843	6,352,900
2025-10-01	2.920	2.940	2.900	2.910	2.853	4,772,400
2025-09-30	2.970	2.970	2.920	2.920	2.863	5,843,700
2025-09-29	2.990	3.020	2.940	2.970	2.912	4,924,800
2025-09-26	2.990	2.990	2.930	2.970	2.912	8,571,200
2025-09-25	3.020	3.050	2.960	2.990	2.932	6,313,000
2025-09-24	3.060	3.060	3.020	3.020	2.961	4,958,400
2025-09-23	3.030	3.080	3.020	3.050	2.990	7,079,400
2025-09-22	3.020	3.050	3.000	3.030	2.971	6,936,000
2025-09-19	2.970	3.100	2.970	3.020	2.961	21,348,699
2025-09-18	2.950	2.970	2.930	2.960	2.902	3,721,700
2025-09-17	2.840	2.970	2.830	2.940	2.883	9,174,500
2025-09-12	2.860	2.880	2.830	2.830	2.775	7,188,400
2025-09-11	2.900	2.900	2.830	2.850	2.794	6,496,900
2025-09-10	2.900	2.940	2.890	2.910	2.853	6,855,900
2025-09-09	2.810	2.920	2.800	2.890	2.834	12,958,400
2025-09-08	2.800	2.820	2.780	2.800	2.745	6,174,300
2025-09-04	2.820	2.830	2.780	2.790	2.736	9,700,200
2025-09-03	2.770	2.850	2.770	2.820	2.765	8,675,300
2025-09-02	2.860	2.860	2.760	2.770	2.716	18,318,801
2025-08-29	2.950	2.960	2.850	2.860	2.804	15,385,300
2025-08-28	2.850	2.900	2.830	2.840	2.785	16,313,200
2025-08-27	2.830	2.870	2.820	2.840	2.785	16,483,500
2025-08-26	2.890	2.900	2.800	2.800	2.745	161,283,016
2025-08-25	2.980	2.980	2.880	2.880	2.824	15,450,900
2025-08-22	2.980	3.010	2.960	2.960	2.902	8,947,700
2025-08-21	3.050	3.070	2.970	2.970	2.912	13,307,700
2025-08-20	3.100	3.110	3.040	3.050	2.990	4,374,700
2025-08-19	3.040	3.190	3.030	3.100	3.040	9,725,400
2025-08-18	3.080	3.100	3.030	3.030	2.971	7,474,200
2025-08-15	3.090	3.110	3.050	3.080	3.020	5,094,800
2025-08-14	3.060	3.100	3.020	3.090	3.030	5,130,900
2025-08-13	3.000	3.090	3.000	3.070	3.010	6,493,600
2025-08-12	2.990	3.040	2.980	3.010	2.951	5,506,100
2025-08-11	2.980	3.010	2.980	2.990	2.932	2,532,400
2025-08-08	2.990	3.000	2.940	2.980	2.922	9,999,000

← NewerPage 5 of 21 · 1,231 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.