Genting Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.990 | 3.000 | 2.940 | 2.980 | 2.922 | 9,999,000 |
| 2025-08-07 | 3.020 | 3.030 | 3.000 | 3.000 | 2.941 | 3,422,600 |
| 2025-08-06 | 3.040 | 3.040 | 3.000 | 3.010 | 2.951 | 2,782,800 |
| 2025-08-05 | 3.080 | 3.080 | 3.020 | 3.040 | 2.981 | 5,179,300 |
| 2025-08-04 | 3.060 | 3.080 | 3.050 | 3.070 | 3.010 | 1,998,600 |
| 2025-08-01 | 3.120 | 3.130 | 3.060 | 3.070 | 3.010 | 3,943,700 |
| 2025-07-31 | 3.100 | 3.130 | 3.090 | 3.130 | 3.069 | 2,932,400 |
| 2025-07-30 | 3.070 | 3.110 | 3.070 | 3.110 | 3.049 | 2,624,100 |
| 2025-07-29 | 3.080 | 3.120 | 3.070 | 3.070 | 3.010 | 2,571,800 |
| 2025-07-28 | 3.080 | 3.100 | 3.060 | 3.070 | 3.010 | 2,049,700 |
| 2025-07-25 | 3.100 | 3.110 | 3.050 | 3.090 | 3.030 | 2,375,100 |
| 2025-07-24 | 3.130 | 3.130 | 3.090 | 3.100 | 3.040 | 1,525,900 |
| 2025-07-23 | 3.080 | 3.130 | 3.070 | 3.130 | 3.069 | 2,623,300 |
| 2025-07-22 | 3.070 | 3.090 | 3.050 | 3.070 | 3.010 | 1,685,900 |
| 2025-07-21 | 3.080 | 3.090 | 3.050 | 3.070 | 3.010 | 2,139,300 |
| 2025-07-18 | 3.090 | 3.120 | 3.080 | 3.080 | 3.020 | 1,556,200 |
| 2025-07-17 | 3.050 | 3.100 | 3.050 | 3.080 | 3.020 | 3,885,200 |
| 2025-07-16 | 3.080 | 3.090 | 3.040 | 3.050 | 2.990 | 3,557,300 |
| 2025-07-15 | 3.090 | 3.120 | 3.070 | 3.080 | 3.020 | 1,674,400 |
| 2025-07-14 | 3.110 | 3.130 | 3.050 | 3.090 | 3.030 | 5,422,200 |
| 2025-07-11 | 3.170 | 3.180 | 3.090 | 3.110 | 3.049 | 6,096,600 |
| 2025-07-10 | 3.180 | 3.210 | 3.150 | 3.180 | 3.118 | 2,579,500 |
| 2025-07-09 | 3.120 | 3.230 | 3.120 | 3.180 | 3.118 | 8,870,400 |
| 2025-07-08 | 3.120 | 3.160 | 3.090 | 3.120 | 3.059 | 3,941,600 |
| 2025-07-07 | 3.100 | 3.130 | 3.060 | 3.130 | 3.069 | 2,993,400 |
| 2025-07-04 | 3.110 | 3.140 | 3.090 | 3.110 | 3.049 | 2,098,000 |
| 2025-07-03 | 3.100 | 3.120 | 3.090 | 3.110 | 3.049 | 1,839,500 |
| 2025-07-02 | 3.080 | 3.130 | 3.070 | 3.100 | 3.040 | 3,116,200 |
| 2025-07-01 | 3.050 | 3.090 | 3.030 | 3.080 | 3.020 | 3,465,000 |
| 2025-06-30 | 3.070 | 3.090 | 3.030 | 3.050 | 2.990 | 3,151,600 |
| 2025-06-26 | 3.090 | 3.100 | 3.040 | 3.070 | 3.010 | 4,031,100 |
| 2025-06-25 | 3.070 | 3.100 | 3.060 | 3.090 | 3.030 | 2,356,100 |
| 2025-06-24 | 3.020 | 3.070 | 3.020 | 3.070 | 3.010 | 4,063,600 |
| 2025-06-23 | 3.000 | 3.020 | 2.960 | 3.010 | 2.951 | 5,320,300 |
| 2025-06-20 | 2.970 | 3.060 | 2.960 | 3.060 | 3.000 | 7,993,400 |
| 2025-06-19 | 3.000 | 3.020 | 2.950 | 2.960 | 2.902 | 9,285,000 |
| 2025-06-18 | 3.030 | 3.050 | 3.000 | 3.000 | 2.941 | 4,112,100 |
| 2025-06-17 | 3.010 | 3.050 | 3.010 | 3.020 | 2.961 | 2,586,700 |
| 2025-06-16 | 3.050 | 3.050 | 3.010 | 3.010 | 2.951 | 4,119,200 |
| 2025-06-13 | 3.090 | 3.090 | 3.050 | 3.070 | 3.010 | 2,961,300 |
| 2025-06-12 | 3.090 | 3.140 | 3.070 | 3.080 | 3.020 | 2,795,600 |
| 2025-06-11 | 3.150 | 3.170 | 3.060 | 3.070 | 3.010 | 4,739,700 |
| 2025-06-10 | 3.140 | 3.170 | 3.040 | 3.150 | 3.089 | 6,640,600 |
| 2025-06-09 | 3.030 | 3.180 | 2.990 | 3.140 | 3.079 | 11,733,900 |
| 2025-06-06 | 3.020 | 3.060 | 3.010 | 3.030 | 2.971 | 4,282,600 |
| 2025-06-05 | 2.990 | 3.060 | 2.980 | 3.020 | 2.961 | 4,321,500 |
| 2025-06-04 | 2.990 | 3.000 | 2.950 | 3.000 | 2.941 | 7,681,400 |
| 2025-06-03 | 3.000 | 3.030 | 2.970 | 2.980 | 2.922 | 9,157,700 |
| 2025-05-30 | 3.050 | 3.070 | 3.000 | 3.000 | 2.941 | 17,802,301 |
| 2025-05-29 | 3.180 | 3.200 | 3.120 | 3.130 | 3.069 | 4,227,700 |
| 2025-05-28 | 3.180 | 3.210 | 3.170 | 3.180 | 3.118 | 4,607,100 |
| 2025-05-27 | 3.130 | 3.180 | 3.120 | 3.170 | 3.108 | 4,357,600 |
| 2025-05-26 | 3.130 | 3.160 | 3.100 | 3.140 | 3.079 | 4,716,300 |
| 2025-05-23 | 3.130 | 3.140 | 3.120 | 3.130 | 3.069 | 1,504,000 |
| 2025-05-22 | 3.140 | 3.140 | 3.110 | 3.130 | 3.069 | 3,910,700 |
| 2025-05-21 | 3.160 | 3.180 | 3.150 | 3.150 | 3.089 | 3,312,300 |
| 2025-05-20 | 3.170 | 3.180 | 3.150 | 3.160 | 3.098 | 3,773,000 |
| 2025-05-19 | 3.200 | 3.200 | 3.150 | 3.160 | 3.098 | 4,656,300 |
| 2025-05-16 | 3.210 | 3.220 | 3.180 | 3.200 | 3.138 | 2,381,600 |
| 2025-05-15 | 3.240 | 3.270 | 3.190 | 3.220 | 3.157 | 7,943,800 |
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.