George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.510	0.620	0.510	0.580	0.519	29,146,900
2024-01-29	0.530	0.530	0.510	0.520	0.466	708,000
2024-01-26	0.540	0.550	0.530	0.535	0.479	714,300
2024-01-24	0.530	0.545	0.525	0.540	0.484	776,100
2024-01-23	0.515	0.540	0.515	0.530	0.475	1,132,800
2024-01-22	0.505	0.510	0.500	0.505	0.452	132,000
2024-01-19	0.505	0.510	0.495	0.500	0.448	703,500
2024-01-18	0.525	0.525	0.490	0.500	0.448	1,397,700
2024-01-17	0.520	0.535	0.520	0.525	0.470	1,646,300
2024-01-16	0.525	0.570	0.520	0.520	0.466	5,852,800
2024-01-15	0.510	0.515	0.495	0.510	0.457	621,300
2024-01-12	0.510	0.520	0.505	0.510	0.457	719,000
2024-01-11	0.495	0.525	0.495	0.510	0.457	1,663,700
2024-01-10	0.490	0.495	0.485	0.495	0.443	378,900
2024-01-09	0.500	0.505	0.490	0.490	0.439	1,301,700
2024-01-08	0.480	0.495	0.480	0.490	0.439	901,200
2024-01-05	0.480	0.480	0.475	0.480	0.430	457,900
2024-01-04	0.480	0.490	0.470	0.480	0.430	427,200
2024-01-03	0.455	0.485	0.455	0.480	0.430	1,165,000
2024-01-02	0.465	0.465	0.455	0.465	0.416	104,000
2023-12-29	0.460	0.465	0.450	0.465	0.416	176,100
2023-12-28	0.460	0.460	0.450	0.460	0.412	142,800
2023-12-27	0.455	0.460	0.450	0.460	0.412	472,100
2023-12-26	0.460	0.465	0.450	0.460	0.412	79,300
2023-12-22	0.455	0.465	0.455	0.455	0.408	156,700
2023-12-21	0.455	0.455	0.445	0.455	0.408	497,200
2023-12-20	0.460	0.460	0.450	0.460	0.412	353,200
2023-12-19	0.470	0.470	0.465	0.470	0.421	29,000
2023-12-18	0.465	0.465	0.460	0.465	0.416	40,000
2023-12-15	0.455	0.470	0.450	0.470	0.421	289,800
2023-12-14	0.465	0.465	0.455	0.460	0.405	247,700
2023-12-13	0.460	0.460	0.450	0.460	0.405	439,600
2023-12-12	0.470	0.470	0.455	0.455	0.401	273,600
2023-12-11	0.465	0.470	0.465	0.465	0.410	40,000
2023-12-08	0.460	0.470	0.460	0.470	0.414	52,500
2023-12-07	0.460	0.465	0.455	0.465	0.410	28,000
2023-12-06	0.460	0.460	0.450	0.460	0.405	290,200
2023-12-05	0.470	0.470	0.450	0.460	0.405	804,700
2023-12-04	0.480	0.480	0.470	0.475	0.418	170,900
2023-12-01	0.470	0.480	0.470	0.475	0.418	117,300
2023-11-30	0.485	0.485	0.475	0.480	0.423	143,000
2023-11-29	0.480	0.485	0.475	0.485	0.427	119,900
2023-11-28	0.475	0.490	0.475	0.485	0.427	36,500
2023-11-27	0.475	0.490	0.475	0.490	0.432	18,000
2023-11-24	0.485	0.485	0.475	0.475	0.418	69,000
2023-11-23	0.480	0.490	0.475	0.490	0.432	98,200
2023-11-22	0.480	0.485	0.470	0.480	0.423	238,900
2023-11-21	0.475	0.495	0.475	0.485	0.427	197,700
2023-11-20	0.500	0.500	0.475	0.475	0.418	244,500
2023-11-17	0.490	0.495	0.485	0.485	0.427	132,300
2023-11-16	0.505	0.505	0.490	0.490	0.432	175,700
2023-11-15	0.500	0.505	0.495	0.495	0.436	103,400
2023-11-14	0.500	0.510	0.500	0.505	0.445	108,100
2023-11-10	0.515	0.515	0.500	0.500	0.441	251,500
2023-11-09	0.505	0.530	0.490	0.515	0.454	2,072,000
2023-11-08	0.475	0.515	0.470	0.505	0.445	1,666,300
2023-11-07	0.475	0.485	0.475	0.485	0.427	79,000
2023-11-06	0.460	0.475	0.455	0.475	0.418	128,100
2023-11-03	0.455	0.465	0.455	0.460	0.405	137,500
2023-11-02	0.470	0.475	0.455	0.460	0.405	365,800

← NewerPage 12 of 21 · 1,216 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.