Genting Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.590 | 3.620 | 3.580 | 3.610 | 3.486 | 3,703,100 |
| 2025-02-10 | 3.610 | 3.620 | 3.580 | 3.580 | 3.457 | 1,907,800 |
| 2025-02-07 | 3.580 | 3.610 | 3.580 | 3.610 | 3.486 | 2,683,600 |
| 2025-02-06 | 3.570 | 3.610 | 3.550 | 3.580 | 3.457 | 4,661,400 |
| 2025-02-05 | 3.540 | 3.570 | 3.520 | 3.560 | 3.438 | 6,618,800 |
| 2025-02-04 | 3.570 | 3.590 | 3.530 | 3.540 | 3.418 | 5,343,200 |
| 2025-02-03 | 3.620 | 3.630 | 3.540 | 3.550 | 3.428 | 7,787,100 |
| 2025-01-31 | 3.620 | 3.650 | 3.600 | 3.630 | 3.505 | 4,084,000 |
| 2025-01-28 | 3.600 | 3.630 | 3.580 | 3.610 | 3.486 | 3,278,200 |
| 2025-01-27 | 3.600 | 3.620 | 3.590 | 3.590 | 3.467 | 4,018,500 |
| 2025-01-24 | 3.610 | 3.620 | 3.580 | 3.600 | 3.476 | 4,801,600 |
| 2025-01-23 | 3.650 | 3.660 | 3.600 | 3.600 | 3.476 | 5,885,900 |
| 2025-01-22 | 3.650 | 3.710 | 3.650 | 3.650 | 3.525 | 6,745,400 |
| 2025-01-21 | 3.630 | 3.680 | 3.630 | 3.640 | 3.515 | 3,894,000 |
| 2025-01-20 | 3.630 | 3.660 | 3.610 | 3.640 | 3.515 | 3,607,400 |
| 2025-01-17 | 3.600 | 3.620 | 3.570 | 3.610 | 3.486 | 9,008,400 |
| 2025-01-16 | 3.640 | 3.640 | 3.590 | 3.590 | 3.467 | 11,210,300 |
| 2025-01-15 | 3.650 | 3.670 | 3.590 | 3.600 | 3.476 | 5,153,100 |
| 2025-01-14 | 3.630 | 3.710 | 3.630 | 3.640 | 3.515 | 9,022,500 |
| 2025-01-13 | 3.650 | 3.690 | 3.590 | 3.600 | 3.476 | 7,422,100 |
| 2025-01-10 | 3.700 | 3.720 | 3.660 | 3.660 | 3.534 | 5,961,600 |
| 2025-01-09 | 3.760 | 3.780 | 3.690 | 3.700 | 3.573 | 6,867,700 |
| 2025-01-08 | 3.780 | 3.800 | 3.720 | 3.740 | 3.611 | 8,322,700 |
| 2025-01-07 | 3.880 | 3.880 | 3.780 | 3.800 | 3.669 | 8,054,200 |
| 2025-01-06 | 3.850 | 3.920 | 3.850 | 3.870 | 3.737 | 7,052,700 |
| 2025-01-03 | 3.850 | 3.860 | 3.830 | 3.840 | 3.708 | 4,070,200 |
| 2025-01-02 | 3.860 | 3.890 | 3.810 | 3.850 | 3.718 | 8,887,900 |
| 2024-12-31 | 3.790 | 3.870 | 3.790 | 3.860 | 3.727 | 10,425,200 |
| 2024-12-30 | 3.770 | 3.830 | 3.770 | 3.790 | 3.660 | 4,992,500 |
| 2024-12-27 | 3.840 | 3.850 | 3.770 | 3.780 | 3.650 | 7,387,500 |
| 2024-12-26 | 3.700 | 3.840 | 3.690 | 3.820 | 3.689 | 12,602,400 |
| 2024-12-24 | 3.660 | 3.710 | 3.660 | 3.670 | 3.544 | 5,430,100 |
| 2024-12-23 | 3.610 | 3.700 | 3.610 | 3.650 | 3.525 | 10,682,400 |
| 2024-12-20 | 3.590 | 3.640 | 3.570 | 3.590 | 3.467 | 15,305,600 |
| 2024-12-19 | 3.580 | 3.610 | 3.560 | 3.590 | 3.467 | 7,691,200 |
| 2024-12-18 | 3.560 | 3.650 | 3.530 | 3.590 | 3.467 | 9,904,800 |
| 2024-12-17 | 3.600 | 3.600 | 3.520 | 3.560 | 3.438 | 12,402,700 |
| 2024-12-16 | 3.610 | 3.620 | 3.580 | 3.600 | 3.476 | 3,336,300 |
| 2024-12-13 | 3.590 | 3.640 | 3.580 | 3.620 | 3.496 | 4,709,200 |
| 2024-12-12 | 3.590 | 3.610 | 3.560 | 3.590 | 3.467 | 7,569,800 |
| 2024-12-11 | 3.610 | 3.620 | 3.580 | 3.590 | 3.467 | 5,340,200 |
| 2024-12-10 | 3.650 | 3.650 | 3.610 | 3.620 | 3.496 | 8,291,900 |
| 2024-12-09 | 3.630 | 3.680 | 3.590 | 3.650 | 3.525 | 10,216,800 |
| 2024-12-06 | 3.560 | 3.750 | 3.560 | 3.630 | 3.505 | 16,807,199 |
| 2024-12-05 | 3.620 | 3.620 | 3.550 | 3.570 | 3.447 | 13,809,400 |
| 2024-12-04 | 3.650 | 3.680 | 3.610 | 3.620 | 3.496 | 10,706,200 |
| 2024-12-03 | 3.720 | 3.730 | 3.650 | 3.650 | 3.525 | 13,012,400 |
| 2024-12-02 | 3.750 | 3.760 | 3.700 | 3.720 | 3.592 | 5,454,700 |
| 2024-11-29 | 3.770 | 3.800 | 3.740 | 3.740 | 3.611 | 7,414,000 |
| 2024-11-28 | 3.770 | 3.770 | 3.750 | 3.750 | 3.621 | 2,973,200 |
| 2024-11-27 | 3.750 | 3.790 | 3.750 | 3.760 | 3.631 | 2,822,900 |
| 2024-11-26 | 3.800 | 3.800 | 3.750 | 3.750 | 3.621 | 3,993,000 |
| 2024-11-25 | 3.780 | 3.830 | 3.720 | 3.830 | 3.698 | 10,000,600 |
| 2024-11-22 | 3.790 | 3.820 | 3.760 | 3.780 | 3.650 | 4,313,200 |
| 2024-11-21 | 3.830 | 3.860 | 3.770 | 3.770 | 3.640 | 3,974,300 |
| 2024-11-20 | 3.870 | 3.900 | 3.830 | 3.830 | 3.698 | 3,436,900 |
| 2024-11-19 | 3.790 | 3.860 | 3.780 | 3.860 | 3.727 | 4,245,100 |
| 2024-11-18 | 3.780 | 3.830 | 3.770 | 3.790 | 3.660 | 3,238,700 |
| 2024-11-15 | 3.770 | 3.790 | 3.760 | 3.770 | 3.640 | 2,344,000 |
| 2024-11-14 | 3.800 | 3.830 | 3.750 | 3.760 | 3.631 | 3,778,100 |
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.