George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.490	0.490	0.475	0.480	0.413	144,500
2023-05-08	0.490	0.490	0.485	0.490	0.422	83,000
2023-05-05	0.495	0.500	0.485	0.500	0.431	22,500
2023-05-03	0.485	0.500	0.485	0.495	0.426	64,300
2023-05-02	0.495	0.495	0.490	0.490	0.422	74,200
2023-04-28	0.490	0.495	0.490	0.490	0.422	26,000
2023-04-27	0.495	0.495	0.490	0.495	0.426	196,900
2023-04-26	0.495	0.495	0.495	0.495	0.426	95,000
2023-04-25	0.495	0.505	0.495	0.500	0.431	53,700
2023-04-20	0.510	0.510	0.505	0.510	0.439	39,600
2023-04-19	0.510	0.510	0.495	0.510	0.439	33,000
2023-04-18	0.505	0.510	0.500	0.510	0.439	58,400
2023-04-17	0.510	0.515	0.500	0.510	0.439	70,000
2023-04-14	0.510	0.510	0.500	0.510	0.439	56,200
2023-04-13	0.500	0.505	0.495	0.505	0.435	37,600
2023-04-12	0.500	0.500	0.495	0.500	0.431	49,500
2023-04-11	0.500	0.510	0.500	0.510	0.439	58,200
2023-04-10	0.505	0.505	0.495	0.505	0.435	45,600
2023-04-07	0.495	0.520	0.495	0.505	0.435	143,700
2023-04-06	0.500	0.500	0.495	0.495	0.426	98,700
2023-04-05	0.500	0.500	0.500	0.500	0.431	132,100
2023-04-04	0.500	0.505	0.500	0.505	0.435	3,000
2023-04-03	0.505	0.505	0.495	0.505	0.435	171,000
2023-03-31	0.515	0.515	0.495	0.500	0.431	134,400
2023-03-30	0.515	0.520	0.505	0.515	0.444	166,000
2023-03-29	0.500	0.515	0.500	0.515	0.444	524,300
2023-03-28	0.495	0.495	0.485	0.490	0.422	177,500
2023-03-27	0.480	0.490	0.480	0.485	0.418	97,200
2023-03-24	0.475	0.480	0.470	0.475	0.409	35,800
2023-03-23	0.475	0.480	0.470	0.475	0.409	72,900
2023-03-22	0.475	0.485	0.470	0.475	0.409	68,100
2023-03-21	0.475	0.475	0.470	0.475	0.409	81,200
2023-03-20	0.475	0.480	0.470	0.475	0.409	102,000
2023-03-17	0.475	0.485	0.470	0.480	0.413	400,100
2023-03-16	0.480	0.480	0.475	0.480	0.413	101,800
2023-03-15	0.475	0.485	0.475	0.485	0.418	180,700
2023-03-14	0.480	0.480	0.470	0.480	0.413	132,700
2023-03-13	0.480	0.485	0.475	0.485	0.418	214,500
2023-03-10	0.485	0.495	0.480	0.490	0.422	76,000
2023-03-09	0.490	0.495	0.480	0.490	0.422	181,400
2023-03-08	0.480	0.490	0.480	0.490	0.422	47,000
2023-03-07	0.485	0.495	0.485	0.485	0.418	159,400
2023-03-06	0.480	0.490	0.480	0.490	0.422	226,600
2023-03-03	0.485	0.485	0.475	0.480	0.413	335,300
2023-03-02	0.485	0.485	0.480	0.485	0.418	87,800
2023-03-01	0.485	0.490	0.475	0.485	0.418	127,700
2023-02-28	0.480	0.495	0.480	0.485	0.418	341,500
2023-02-27	0.510	0.510	0.470	0.500	0.431	526,500
2023-02-24	0.505	0.515	0.500	0.510	0.439	148,600
2023-02-23	0.510	0.515	0.505	0.505	0.435	278,200
2023-02-22	0.530	0.530	0.505	0.515	0.444	732,600
2023-02-21	0.540	0.540	0.535	0.540	0.465	112,000
2023-02-20	0.545	0.545	0.540	0.540	0.465	92,300
2023-02-17	0.545	0.545	0.540	0.545	0.469	62,500
2023-02-16	0.540	0.545	0.540	0.545	0.469	138,100
2023-02-15	0.525	0.540	0.525	0.540	0.465	202,300
2023-02-14	0.525	0.530	0.525	0.525	0.452	34,600
2023-02-13	0.530	0.530	0.525	0.530	0.457	173,000
2023-02-10	0.530	0.530	0.525	0.530	0.457	105,600
2023-02-09	0.540	0.540	0.530	0.535	0.461	102,000

← NewerPage 15 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.