George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.460	0.470	0.460	0.470	0.414	6,000
2023-10-31	0.460	0.465	0.455	0.465	0.410	15,800
2023-10-30	0.470	0.470	0.455	0.465	0.410	69,900
2023-10-27	0.460	0.470	0.460	0.470	0.414	16,100
2023-10-26	0.455	0.470	0.455	0.470	0.414	116,500
2023-10-25	0.455	0.460	0.455	0.460	0.405	46,600
2023-10-24	0.455	0.460	0.455	0.460	0.405	95,500
2023-10-23	0.465	0.465	0.455	0.460	0.405	174,400
2023-10-20	0.470	0.470	0.465	0.470	0.414	155,300
2023-10-19	0.475	0.475	0.475	0.475	0.418	35,000
2023-10-18	0.495	0.495	0.480	0.485	0.427	243,200
2023-10-17	0.485	0.495	0.485	0.495	0.436	32,800
2023-10-16	0.485	0.495	0.485	0.495	0.436	20,300
2023-10-13	0.490	0.495	0.485	0.495	0.436	30,100
2023-10-12	0.485	0.490	0.480	0.490	0.432	152,600
2023-10-11	0.495	0.495	0.485	0.490	0.432	81,800
2023-10-10	0.480	0.495	0.480	0.495	0.436	50,600
2023-10-09	0.490	0.490	0.480	0.485	0.427	194,200
2023-10-06	0.485	0.495	0.485	0.490	0.432	85,100
2023-10-05	0.480	0.490	0.480	0.490	0.432	24,300
2023-10-04	0.480	0.485	0.475	0.480	0.423	106,900
2023-10-02	0.490	0.495	0.490	0.490	0.432	57,000
2023-09-29	0.500	0.500	0.480	0.495	0.436	148,000
2023-09-27	0.495	0.505	0.490	0.505	0.445	181,600
2023-09-26	0.510	0.510	0.505	0.505	0.445	134,000
2023-09-25	0.500	0.515	0.500	0.510	0.449	376,900
2023-09-22	0.490	0.500	0.490	0.500	0.441	205,900
2023-09-21	0.495	0.495	0.490	0.495	0.436	138,200
2023-09-20	0.495	0.505	0.490	0.500	0.441	348,100
2023-09-19	0.485	0.490	0.480	0.490	0.432	109,300
2023-09-18	0.480	0.490	0.480	0.485	0.427	72,700
2023-09-15	0.480	0.490	0.480	0.480	0.423	172,400
2023-09-14	0.485	0.490	0.480	0.490	0.432	56,500
2023-09-13	0.480	0.490	0.475	0.490	0.432	81,000
2023-09-12	0.475	0.490	0.470	0.490	0.432	133,000
2023-09-11	0.475	0.480	0.470	0.480	0.423	128,400
2023-09-08	0.475	0.475	0.465	0.470	0.414	241,000
2023-09-07	0.490	0.490	0.470	0.470	0.414	371,200
2023-09-06	0.490	0.490	0.480	0.485	0.427	396,100
2023-09-05	0.490	0.490	0.480	0.490	0.432	266,500
2023-09-04	0.500	0.505	0.495	0.500	0.441	406,800
2023-09-01	0.495	0.520	0.490	0.505	0.445	1,081,900
2023-08-30	0.495	0.495	0.475	0.490	0.432	253,700
2023-08-29	0.505	0.505	0.475	0.495	0.436	216,600
2023-08-28	0.465	0.510	0.460	0.500	0.441	1,462,800
2023-08-25	0.470	0.470	0.465	0.470	0.414	117,900
2023-08-24	0.465	0.470	0.465	0.470	0.414	30,500
2023-08-23	0.465	0.470	0.465	0.470	0.414	93,000
2023-08-22	0.470	0.470	0.465	0.470	0.414	51,900
2023-08-21	0.475	0.480	0.465	0.465	0.410	299,200
2023-08-18	0.480	0.480	0.470	0.475	0.418	159,300
2023-08-17	0.485	0.485	0.480	0.485	0.427	108,000
2023-08-16	0.490	0.495	0.480	0.485	0.427	187,200
2023-08-15	0.470	0.490	0.470	0.490	0.432	1,120,300
2023-08-14	0.460	0.465	0.460	0.465	0.410	135,400
2023-08-11	0.465	0.465	0.460	0.465	0.410	142,700
2023-08-10	0.465	0.470	0.465	0.470	0.414	50,000
2023-08-09	0.460	0.470	0.460	0.470	0.414	13,000
2023-08-08	0.470	0.470	0.460	0.470	0.414	51,500
2023-08-07	0.460	0.475	0.460	0.470	0.414	46,600

← NewerPage 13 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.