George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.470	0.470	0.460	0.470	0.427	78,000
2024-07-29	0.465	0.470	0.460	0.470	0.427	512,500
2024-07-26	0.465	0.465	0.460	0.465	0.423	159,900
2024-07-25	0.465	0.465	0.460	0.465	0.423	174,000
2024-07-24	0.470	0.470	0.465	0.470	0.427	301,300
2024-07-23	0.475	0.475	0.470	0.475	0.432	97,000
2024-07-22	0.480	0.480	0.465	0.470	0.427	641,200
2024-07-19	0.480	0.480	0.480	0.480	0.437	117,500
2024-07-18	0.490	0.490	0.475	0.490	0.446	510,500
2024-07-17	0.485	0.500	0.480	0.490	0.446	908,400
2024-07-16	0.480	0.485	0.480	0.480	0.437	66,000
2024-07-15	0.485	0.485	0.475	0.480	0.437	378,000
2024-07-12	0.480	0.505	0.480	0.485	0.441	574,400
2024-07-11	0.485	0.485	0.480	0.485	0.441	122,000
2024-07-10	0.480	0.490	0.480	0.490	0.446	184,800
2024-07-09	0.485	0.485	0.480	0.485	0.441	56,500
2024-07-05	0.490	0.490	0.485	0.490	0.446	141,000
2024-07-04	0.490	0.490	0.480	0.490	0.446	154,300
2024-07-03	0.480	0.490	0.480	0.490	0.446	300,100
2024-07-02	0.480	0.485	0.475	0.485	0.441	145,800
2024-07-01	0.480	0.480	0.470	0.480	0.437	231,000
2024-06-28	0.485	0.485	0.475	0.480	0.437	106,400
2024-06-27	0.475	0.485	0.475	0.485	0.441	65,000
2024-06-26	0.475	0.485	0.475	0.485	0.441	102,100
2024-06-25	0.480	0.485	0.475	0.485	0.441	155,200
2024-06-24	0.495	0.495	0.475	0.485	0.441	95,900
2024-06-21	0.475	0.495	0.475	0.495	0.450	101,000
2024-06-20	0.485	0.485	0.475	0.480	0.437	203,300
2024-06-19	0.490	0.490	0.480	0.490	0.446	261,500
2024-06-18	0.485	0.500	0.485	0.495	0.443	461,100
2024-06-14	0.495	0.510	0.485	0.485	0.434	1,105,800
2024-06-13	0.495	0.505	0.485	0.500	0.448	576,800
2024-06-12	0.500	0.520	0.480	0.495	0.443	1,121,300
2024-06-11	0.480	0.540	0.475	0.500	0.448	4,035,900
2024-06-10	0.490	0.490	0.480	0.480	0.430	533,600
2024-06-07	0.485	0.490	0.480	0.490	0.439	707,600
2024-06-06	0.455	0.490	0.455	0.485	0.434	1,552,600
2024-06-05	0.455	0.460	0.450	0.460	0.412	254,300
2024-06-04	0.460	0.465	0.455	0.455	0.408	1,043,800
2024-05-31	0.475	0.485	0.470	0.480	0.430	144,500
2024-05-30	0.475	0.485	0.475	0.480	0.430	181,200
2024-05-29	0.475	0.480	0.465	0.480	0.430	88,500
2024-05-28	0.475	0.480	0.465	0.475	0.425	402,800
2024-05-27	0.480	0.490	0.480	0.480	0.430	290,900
2024-05-24	0.485	0.485	0.480	0.485	0.434	295,600
2024-05-23	0.490	0.495	0.480	0.490	0.439	432,400
2024-05-21	0.485	0.500	0.480	0.490	0.439	868,200
2024-05-20	0.465	0.485	0.465	0.485	0.434	1,106,300
2024-05-17	0.460	0.470	0.460	0.470	0.421	608,800
2024-05-16	0.460	0.470	0.460	0.470	0.421	357,600
2024-05-15	0.465	0.465	0.460	0.465	0.416	534,100
2024-05-14	0.460	0.465	0.460	0.465	0.416	151,500
2024-05-13	0.455	0.465	0.455	0.465	0.416	413,700
2024-05-10	0.460	0.460	0.455	0.455	0.408	313,300
2024-05-09	0.465	0.475	0.450	0.455	0.408	4,171,500
2024-05-08	0.465	0.470	0.455	0.465	0.416	800,500
2024-05-07	0.460	0.465	0.455	0.460	0.412	262,600
2024-05-06	0.460	0.460	0.455	0.460	0.412	185,500
2024-05-03	0.450	0.455	0.450	0.455	0.408	275,800
2024-05-02	0.455	0.460	0.450	0.455	0.408	318,400

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0075 MYR
2025-12-17	0.0075 MYR
2025-06-09	0.0075 MYR
2024-12-12	0.0075 MYR
2024-06-19	0.0075 MYR
2023-12-15	0.0075 MYR
2023-06-15	0.0100 MYR
2022-12-07	0.0100 MYR
2022-06-15	0.0150 MYR
2021-12-07	0.0100 MYR
2021-07-06	0.0100 MYR
2021-04-06	0.0150 MYR
2020-09-30	0.0100 MYR
2020-01-08	0.0100 MYR
2019-10-09	0.0150 MYR
2019-04-05	0.0350 MYR
2019-01-04	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.