George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.470	0.470	0.470	0.470	0.414	12,000
2023-08-03	0.465	0.470	0.460	0.470	0.414	149,200
2023-08-02	0.475	0.475	0.460	0.465	0.410	121,600
2023-08-01	0.470	0.475	0.465	0.470	0.414	173,800
2023-07-31	0.475	0.475	0.465	0.475	0.418	125,300
2023-07-28	0.465	0.475	0.465	0.470	0.414	168,800
2023-07-27	0.465	0.470	0.465	0.470	0.414	440,500
2023-07-26	0.460	0.465	0.460	0.465	0.410	91,300
2023-07-25	0.460	0.465	0.460	0.460	0.405	312,700
2023-07-24	0.460	0.460	0.455	0.455	0.401	115,100
2023-07-21	0.455	0.465	0.455	0.460	0.405	320,500
2023-07-20	0.455	0.460	0.450	0.460	0.405	303,400
2023-07-18	0.450	0.465	0.450	0.455	0.401	842,800
2023-07-17	0.450	0.450	0.440	0.445	0.392	289,800
2023-07-14	0.445	0.450	0.445	0.450	0.396	63,100
2023-07-13	0.440	0.445	0.435	0.435	0.383	468,700
2023-07-12	0.440	0.440	0.440	0.440	0.388	65,700
2023-07-11	0.435	0.440	0.435	0.440	0.388	179,700
2023-07-10	0.435	0.440	0.430	0.440	0.388	56,400
2023-07-07	0.440	0.440	0.430	0.435	0.383	97,100
2023-07-06	0.435	0.440	0.435	0.435	0.383	139,000
2023-07-05	0.435	0.435	0.430	0.435	0.383	179,000
2023-07-04	0.430	0.435	0.430	0.435	0.383	116,100
2023-07-03	0.430	0.445	0.430	0.445	0.392	91,500
2023-06-30	0.430	0.435	0.430	0.435	0.383	71,000
2023-06-28	0.435	0.435	0.430	0.430	0.379	37,700
2023-06-27	0.430	0.440	0.430	0.440	0.388	27,700
2023-06-26	0.425	0.440	0.425	0.440	0.388	20,500
2023-06-23	0.435	0.435	0.430	0.430	0.379	38,500
2023-06-22	0.430	0.435	0.430	0.435	0.383	48,000
2023-06-21	0.435	0.440	0.435	0.440	0.388	37,500
2023-06-20	0.445	0.445	0.435	0.445	0.392	30,500
2023-06-19	0.435	0.445	0.435	0.445	0.392	56,100
2023-06-16	0.440	0.445	0.430	0.445	0.392	62,000
2023-06-15	0.450	0.450	0.430	0.450	0.396	54,100
2023-06-14	0.450	0.450	0.440	0.450	0.388	366,800
2023-06-13	0.440	0.445	0.435	0.445	0.383	46,300
2023-06-12	0.440	0.440	0.440	0.440	0.379	10,500
2023-06-09	0.440	0.440	0.435	0.440	0.379	7,100
2023-06-08	0.440	0.440	0.420	0.440	0.379	69,700
2023-06-07	0.425	0.445	0.425	0.440	0.379	173,000
2023-06-06	0.425	0.430	0.420	0.430	0.370	215,000
2023-06-02	0.430	0.440	0.425	0.430	0.370	575,600
2023-06-01	0.465	0.465	0.430	0.430	0.370	1,077,000
2023-05-31	0.475	0.475	0.470	0.475	0.409	145,700
2023-05-30	0.470	0.490	0.470	0.490	0.422	164,300
2023-05-29	0.470	0.475	0.470	0.475	0.409	23,500
2023-05-26	0.470	0.480	0.470	0.480	0.413	34,700
2023-05-25	0.470	0.475	0.470	0.475	0.409	35,000
2023-05-24	0.470	0.480	0.470	0.470	0.405	119,000
2023-05-23	0.475	0.480	0.470	0.480	0.413	119,000
2023-05-22	0.490	0.490	0.480	0.480	0.413	43,000
2023-05-19	0.485	0.495	0.475	0.490	0.422	47,100
2023-05-18	0.485	0.485	0.475	0.485	0.418	71,600
2023-05-17	0.470	0.480	0.470	0.480	0.413	82,300
2023-05-16	0.470	0.490	0.470	0.470	0.405	37,100
2023-05-15	0.485	0.485	0.470	0.470	0.405	249,400
2023-05-12	0.485	0.490	0.485	0.485	0.418	35,600
2023-05-11	0.480	0.490	0.475	0.490	0.422	67,400
2023-05-10	0.470	0.485	0.470	0.475	0.409	49,600

← NewerPage 14 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.