Genting Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.280 | 3.310 | 3.220 | 3.290 | 3.226 | 7,013,700 |
| 2025-05-13 | 3.250 | 3.280 | 3.220 | 3.280 | 3.216 | 7,050,500 |
| 2025-05-09 | 3.170 | 3.230 | 3.160 | 3.210 | 3.147 | 4,123,400 |
| 2025-05-08 | 3.180 | 3.180 | 3.150 | 3.160 | 3.098 | 3,055,300 |
| 2025-05-07 | 3.160 | 3.190 | 3.140 | 3.170 | 3.108 | 3,850,200 |
| 2025-05-06 | 3.180 | 3.190 | 3.130 | 3.160 | 3.098 | 5,309,300 |
| 2025-05-05 | 3.220 | 3.270 | 3.180 | 3.180 | 3.118 | 4,387,200 |
| 2025-05-02 | 3.200 | 3.220 | 3.170 | 3.220 | 3.157 | 6,714,700 |
| 2025-04-30 | 3.190 | 3.210 | 3.180 | 3.200 | 3.138 | 3,893,300 |
| 2025-04-29 | 3.180 | 3.240 | 3.180 | 3.190 | 3.128 | 4,361,500 |
| 2025-04-28 | 3.200 | 3.210 | 3.170 | 3.180 | 3.118 | 4,528,200 |
| 2025-04-25 | 3.230 | 3.250 | 3.180 | 3.200 | 3.138 | 5,209,100 |
| 2025-04-24 | 3.240 | 3.280 | 3.200 | 3.210 | 3.147 | 3,517,800 |
| 2025-04-23 | 3.220 | 3.250 | 3.210 | 3.240 | 3.177 | 2,751,000 |
| 2025-04-22 | 3.220 | 3.230 | 3.180 | 3.190 | 3.128 | 2,405,700 |
| 2025-04-21 | 3.270 | 3.290 | 3.230 | 3.230 | 3.167 | 2,484,900 |
| 2025-04-18 | 3.250 | 3.290 | 3.240 | 3.270 | 3.206 | 4,275,000 |
| 2025-04-17 | 3.270 | 3.290 | 3.230 | 3.250 | 3.187 | 4,319,800 |
| 2025-04-16 | 3.290 | 3.310 | 3.270 | 3.270 | 3.206 | 1,328,700 |
| 2025-04-15 | 3.300 | 3.320 | 3.250 | 3.300 | 3.236 | 3,512,700 |
| 2025-04-14 | 3.280 | 3.310 | 3.260 | 3.290 | 3.226 | 3,595,500 |
| 2025-04-11 | 3.100 | 3.280 | 3.080 | 3.240 | 3.177 | 7,459,800 |
| 2025-04-10 | 3.140 | 3.170 | 3.120 | 3.140 | 3.079 | 6,292,100 |
| 2025-04-09 | 3.050 | 3.060 | 3.000 | 3.040 | 2.981 | 9,190,800 |
| 2025-04-08 | 3.040 | 3.120 | 3.040 | 3.060 | 3.000 | 8,304,400 |
| 2025-04-07 | 3.060 | 3.080 | 2.990 | 3.030 | 2.971 | 18,322,801 |
| 2025-04-04 | 3.180 | 3.200 | 3.130 | 3.160 | 3.098 | 5,006,400 |
| 2025-04-03 | 3.170 | 3.250 | 3.160 | 3.220 | 3.157 | 3,535,500 |
| 2025-04-02 | 3.250 | 3.270 | 3.180 | 3.240 | 3.177 | 4,906,900 |
| 2025-03-28 | 3.310 | 3.310 | 3.240 | 3.250 | 3.187 | 4,893,200 |
| 2025-03-27 | 3.290 | 3.330 | 3.270 | 3.320 | 3.255 | 3,324,100 |
| 2025-03-26 | 3.350 | 3.360 | 3.270 | 3.280 | 3.216 | 3,667,900 |
| 2025-03-25 | 3.290 | 3.370 | 3.270 | 3.350 | 3.285 | 4,556,600 |
| 2025-03-24 | 3.340 | 3.340 | 3.260 | 3.270 | 3.206 | 3,134,300 |
| 2025-03-21 | 3.320 | 3.350 | 3.310 | 3.320 | 3.255 | 7,953,700 |
| 2025-03-20 | 3.330 | 3.340 | 3.280 | 3.310 | 3.245 | 4,286,400 |
| 2025-03-19 | 3.350 | 3.370 | 3.290 | 3.320 | 3.255 | 8,878,300 |
| 2025-03-17 | 3.380 | 3.430 | 3.290 | 3.370 | 3.304 | 10,257,500 |
| 2025-03-14 | 3.280 | 3.370 | 3.240 | 3.370 | 3.304 | 9,266,500 |
| 2025-03-13 | 3.280 | 3.330 | 3.280 | 3.300 | 3.187 | 12,531,500 |
| 2025-03-12 | 3.240 | 3.290 | 3.220 | 3.280 | 3.167 | 7,486,500 |
| 2025-03-11 | 3.230 | 3.250 | 3.130 | 3.240 | 3.129 | 5,604,500 |
| 2025-03-10 | 3.180 | 3.260 | 3.180 | 3.230 | 3.119 | 15,043,100 |
| 2025-03-07 | 3.150 | 3.190 | 3.130 | 3.150 | 3.042 | 11,229,600 |
| 2025-03-06 | 3.120 | 3.200 | 3.110 | 3.150 | 3.042 | 9,947,300 |
| 2025-03-05 | 3.100 | 3.150 | 3.050 | 3.090 | 2.984 | 20,991,100 |
| 2025-03-04 | 3.290 | 3.290 | 3.080 | 3.080 | 2.974 | 19,389,900 |
| 2025-03-03 | 3.310 | 3.340 | 3.280 | 3.290 | 3.177 | 8,233,400 |
| 2025-02-28 | 3.490 | 3.510 | 3.290 | 3.290 | 3.177 | 60,989,699 |
| 2025-02-27 | 3.700 | 3.750 | 3.700 | 3.730 | 3.602 | 4,672,400 |
| 2025-02-26 | 3.730 | 3.740 | 3.670 | 3.700 | 3.573 | 6,314,100 |
| 2025-02-25 | 3.760 | 3.760 | 3.680 | 3.720 | 3.592 | 7,510,400 |
| 2025-02-24 | 3.690 | 3.770 | 3.650 | 3.770 | 3.640 | 3,479,900 |
| 2025-02-21 | 3.800 | 3.800 | 3.680 | 3.710 | 3.582 | 8,177,800 |
| 2025-02-20 | 3.760 | 3.820 | 3.760 | 3.800 | 3.669 | 4,008,200 |
| 2025-02-19 | 3.800 | 3.830 | 3.740 | 3.760 | 3.631 | 4,831,700 |
| 2025-02-18 | 3.900 | 3.930 | 3.780 | 3.800 | 3.669 | 10,242,600 |
| 2025-02-17 | 3.840 | 3.930 | 3.770 | 3.910 | 3.776 | 11,241,200 |
| 2025-02-14 | 3.690 | 3.860 | 3.690 | 3.850 | 3.718 | 15,883,400 |
| 2025-02-13 | 3.610 | 3.730 | 3.610 | 3.680 | 3.554 | 10,219,900 |
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.