Genting Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.760 | 3.820 | 3.730 | 3.780 | 3.650 | 6,149,400 |
| 2024-11-12 | 3.840 | 3.850 | 3.750 | 3.750 | 3.621 | 11,374,600 |
| 2024-11-11 | 3.870 | 3.900 | 3.840 | 3.840 | 3.708 | 4,880,600 |
| 2024-11-08 | 3.950 | 3.960 | 3.870 | 3.870 | 3.737 | 11,319,000 |
| 2024-11-07 | 4.040 | 4.040 | 3.950 | 3.950 | 3.814 | 4,519,000 |
| 2024-11-06 | 4.000 | 4.040 | 3.990 | 4.020 | 3.882 | 3,097,600 |
| 2024-11-05 | 3.980 | 4.020 | 3.960 | 3.990 | 3.853 | 2,893,500 |
| 2024-11-04 | 3.950 | 3.990 | 3.950 | 3.970 | 3.834 | 2,873,500 |
| 2024-11-01 | 3.940 | 3.990 | 3.920 | 3.940 | 3.805 | 7,233,300 |
| 2024-10-30 | 3.990 | 4.000 | 3.950 | 3.950 | 3.814 | 5,319,000 |
| 2024-10-29 | 4.010 | 4.030 | 3.990 | 3.990 | 3.853 | 3,251,000 |
| 2024-10-28 | 4.000 | 4.020 | 3.980 | 3.990 | 3.853 | 3,984,700 |
| 2024-10-25 | 4.030 | 4.050 | 3.990 | 3.990 | 3.853 | 5,984,500 |
| 2024-10-24 | 4.040 | 4.060 | 4.020 | 4.020 | 3.882 | 3,914,500 |
| 2024-10-23 | 4.030 | 4.080 | 4.010 | 4.040 | 3.901 | 3,924,200 |
| 2024-10-22 | 4.080 | 4.080 | 4.020 | 4.030 | 3.891 | 2,610,900 |
| 2024-10-21 | 4.070 | 4.090 | 4.040 | 4.070 | 3.930 | 4,163,600 |
| 2024-10-18 | 4.000 | 4.090 | 3.990 | 4.050 | 3.911 | 4,699,500 |
| 2024-10-17 | 4.050 | 4.050 | 3.960 | 3.990 | 3.853 | 6,052,700 |
| 2024-10-16 | 3.980 | 4.050 | 3.970 | 4.050 | 3.911 | 4,865,400 |
| 2024-10-15 | 4.000 | 4.030 | 3.960 | 3.970 | 3.834 | 15,858,100 |
| 2024-10-14 | 4.100 | 4.110 | 4.010 | 4.010 | 3.872 | 13,160,800 |
| 2024-10-11 | 4.150 | 4.150 | 4.050 | 4.090 | 3.949 | 10,526,800 |
| 2024-10-10 | 4.140 | 4.150 | 4.120 | 4.150 | 4.007 | 2,168,900 |
| 2024-10-09 | 4.170 | 4.180 | 4.100 | 4.120 | 3.978 | 6,934,300 |
| 2024-10-08 | 4.190 | 4.210 | 4.150 | 4.180 | 4.036 | 3,982,100 |
| 2024-10-07 | 4.160 | 4.200 | 4.150 | 4.200 | 4.056 | 4,090,100 |
| 2024-10-04 | 4.190 | 4.210 | 4.140 | 4.140 | 3.998 | 3,503,700 |
| 2024-10-03 | 4.170 | 4.190 | 4.140 | 4.180 | 4.036 | 2,777,500 |
| 2024-10-02 | 4.240 | 4.240 | 4.130 | 4.160 | 4.017 | 9,342,400 |
| 2024-10-01 | 4.250 | 4.290 | 4.220 | 4.260 | 4.114 | 3,248,800 |
| 2024-09-30 | 4.130 | 4.310 | 4.120 | 4.230 | 4.085 | 13,182,300 |
| 2024-09-27 | 4.140 | 4.150 | 4.120 | 4.120 | 3.978 | 6,037,100 |
| 2024-09-26 | 4.130 | 4.130 | 4.110 | 4.130 | 3.988 | 4,031,300 |
| 2024-09-25 | 4.130 | 4.160 | 4.100 | 4.130 | 3.988 | 6,342,000 |
| 2024-09-24 | 4.120 | 4.130 | 4.100 | 4.130 | 3.988 | 5,865,200 |
| 2024-09-23 | 4.140 | 4.170 | 4.100 | 4.120 | 3.978 | 6,756,300 |
| 2024-09-20 | 4.170 | 4.210 | 4.130 | 4.130 | 3.988 | 11,777,700 |
| 2024-09-19 | 4.120 | 4.160 | 4.110 | 4.150 | 4.007 | 5,764,900 |
| 2024-09-18 | 4.150 | 4.160 | 4.100 | 4.110 | 3.969 | 6,430,100 |
| 2024-09-17 | 4.150 | 4.160 | 4.100 | 4.150 | 4.007 | 7,069,400 |
| 2024-09-13 | 4.160 | 4.210 | 4.140 | 4.210 | 4.007 | 6,487,600 |
| 2024-09-12 | 4.140 | 4.180 | 4.130 | 4.150 | 3.949 | 5,752,800 |
| 2024-09-11 | 4.190 | 4.200 | 4.120 | 4.120 | 3.921 | 8,844,000 |
| 2024-09-10 | 4.190 | 4.230 | 4.180 | 4.200 | 3.997 | 5,565,100 |
| 2024-09-09 | 4.200 | 4.240 | 4.160 | 4.170 | 3.968 | 11,826,400 |
| 2024-09-06 | 4.270 | 4.280 | 4.210 | 4.210 | 4.007 | 8,879,700 |
| 2024-09-05 | 4.260 | 4.290 | 4.250 | 4.270 | 4.064 | 7,276,800 |
| 2024-09-04 | 4.280 | 4.300 | 4.250 | 4.250 | 4.045 | 8,388,600 |
| 2024-09-03 | 4.300 | 4.340 | 4.290 | 4.300 | 4.092 | 6,207,000 |
| 2024-09-02 | 4.330 | 4.330 | 4.290 | 4.290 | 4.083 | 6,384,400 |
| 2024-08-30 | 4.340 | 4.350 | 4.290 | 4.320 | 4.111 | 15,655,800 |
| 2024-08-29 | 4.430 | 4.440 | 4.310 | 4.310 | 4.102 | 9,152,200 |
| 2024-08-28 | 4.330 | 4.440 | 4.330 | 4.440 | 4.225 | 7,740,000 |
| 2024-08-27 | 4.330 | 4.350 | 4.310 | 4.320 | 4.111 | 5,850,100 |
| 2024-08-26 | 4.380 | 4.380 | 4.320 | 4.330 | 4.121 | 4,365,500 |
| 2024-08-23 | 4.370 | 4.380 | 4.340 | 4.370 | 4.159 | 3,239,700 |
| 2024-08-22 | 4.370 | 4.390 | 4.320 | 4.390 | 4.178 | 3,856,300 |
| 2024-08-21 | 4.300 | 4.430 | 4.270 | 4.370 | 4.159 | 7,733,600 |
| 2024-08-20 | 4.400 | 4.400 | 4.280 | 4.300 | 4.092 | 15,501,700 |
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.