George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.455	0.460	0.450	0.455	0.408	318,400
2024-04-30	0.455	0.460	0.455	0.460	0.412	133,800
2024-04-29	0.455	0.460	0.455	0.460	0.412	212,000
2024-04-26	0.455	0.455	0.450	0.455	0.408	280,300
2024-04-25	0.455	0.455	0.450	0.455	0.408	396,300
2024-04-24	0.460	0.460	0.455	0.460	0.412	628,900
2024-04-23	0.465	0.465	0.460	0.465	0.416	164,400
2024-04-22	0.465	0.465	0.455	0.460	0.412	178,000
2024-04-19	0.465	0.465	0.450	0.460	0.412	185,000
2024-04-18	0.460	0.465	0.460	0.465	0.416	130,600
2024-04-17	0.460	0.460	0.450	0.460	0.412	214,200
2024-04-16	0.460	0.460	0.455	0.455	0.408	317,400
2024-04-15	0.465	0.470	0.460	0.470	0.421	169,000
2024-04-12	0.480	0.480	0.465	0.470	0.421	306,700
2024-04-09	0.475	0.475	0.470	0.475	0.425	81,200
2024-04-08	0.465	0.475	0.465	0.470	0.421	112,300
2024-04-05	0.470	0.470	0.465	0.470	0.421	400,200
2024-04-04	0.465	0.480	0.465	0.470	0.421	293,600
2024-04-03	0.470	0.470	0.465	0.470	0.421	95,300
2024-04-02	0.475	0.475	0.465	0.470	0.421	133,800
2024-04-01	0.475	0.485	0.470	0.475	0.425	125,800
2024-03-29	0.470	0.480	0.470	0.475	0.425	134,800
2024-03-27	0.470	0.475	0.465	0.470	0.421	206,100
2024-03-26	0.470	0.475	0.465	0.475	0.425	219,100
2024-03-25	0.480	0.480	0.465	0.470	0.421	22,700
2024-03-22	0.470	0.480	0.465	0.470	0.421	121,000
2024-03-21	0.465	0.480	0.465	0.480	0.430	202,000
2024-03-20	0.470	0.470	0.465	0.465	0.416	28,600
2024-03-19	0.465	0.475	0.465	0.470	0.421	47,300
2024-03-18	0.465	0.470	0.455	0.470	0.421	63,900
2024-03-15	0.465	0.480	0.460	0.470	0.421	243,700
2024-03-14	0.455	0.475	0.455	0.465	0.416	228,600
2024-03-13	0.455	0.460	0.455	0.455	0.408	241,400
2024-03-12	0.450	0.450	0.445	0.450	0.403	190,400
2024-03-11	0.450	0.455	0.450	0.450	0.403	62,000
2024-03-08	0.450	0.460	0.450	0.450	0.403	165,400
2024-03-07	0.455	0.460	0.450	0.455	0.408	58,300
2024-03-06	0.455	0.455	0.450	0.455	0.408	17,000
2024-03-05	0.450	0.460	0.450	0.455	0.408	151,900
2024-03-04	0.460	0.460	0.450	0.450	0.403	574,300
2024-03-01	0.465	0.465	0.460	0.460	0.412	229,000
2024-02-29	0.465	0.470	0.460	0.470	0.421	324,900
2024-02-28	0.475	0.485	0.460	0.465	0.416	1,406,600
2024-02-27	0.500	0.500	0.485	0.485	0.434	501,000
2024-02-26	0.500	0.500	0.495	0.500	0.448	229,000
2024-02-23	0.495	0.505	0.495	0.500	0.448	373,400
2024-02-22	0.500	0.505	0.500	0.505	0.452	147,100
2024-02-21	0.505	0.505	0.495	0.505	0.452	349,500
2024-02-20	0.505	0.510	0.500	0.505	0.452	323,200
2024-02-19	0.505	0.510	0.500	0.505	0.452	305,100
2024-02-16	0.510	0.510	0.500	0.505	0.452	411,400
2024-02-15	0.510	0.515	0.505	0.505	0.452	177,200
2024-02-14	0.510	0.510	0.495	0.505	0.452	1,352,400
2024-02-13	0.515	0.520	0.510	0.515	0.461	290,900
2024-02-09	0.520	0.520	0.510	0.515	0.461	234,100
2024-02-08	0.500	0.520	0.500	0.515	0.461	594,300
2024-02-07	0.505	0.510	0.500	0.505	0.452	1,175,200
2024-02-06	0.500	0.520	0.500	0.510	0.457	962,500
2024-02-05	0.525	0.525	0.500	0.505	0.452	2,536,200
2024-02-02	0.535	0.535	0.520	0.520	0.466	1,813,600

← NewerPage 11 of 21 · 1,220 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.