George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.540	0.540	0.530	0.540	0.465	170,800
2023-02-07	0.545	0.545	0.535	0.540	0.465	189,600
2023-02-03	0.550	0.550	0.540	0.545	0.469	396,600
2023-02-02	0.555	0.555	0.545	0.550	0.474	142,900
2023-01-31	0.550	0.555	0.550	0.555	0.478	188,200
2023-01-30	0.560	0.565	0.550	0.560	0.482	341,200
2023-01-27	0.555	0.560	0.545	0.560	0.482	384,200
2023-01-26	0.545	0.555	0.545	0.550	0.474	167,800
2023-01-25	0.535	0.550	0.530	0.545	0.469	444,700
2023-01-20	0.530	0.535	0.525	0.535	0.461	121,400
2023-01-19	0.525	0.530	0.525	0.530	0.457	55,300
2023-01-18	0.520	0.530	0.520	0.530	0.457	55,800
2023-01-17	0.520	0.530	0.520	0.530	0.457	98,500
2023-01-16	0.520	0.525	0.520	0.525	0.452	82,000
2023-01-13	0.525	0.525	0.520	0.525	0.452	87,500
2023-01-12	0.520	0.530	0.520	0.525	0.452	54,500
2023-01-11	0.515	0.525	0.515	0.520	0.448	141,200
2023-01-10	0.515	0.525	0.515	0.525	0.452	66,000
2023-01-09	0.520	0.525	0.520	0.525	0.452	77,500
2023-01-06	0.515	0.530	0.515	0.520	0.448	104,800
2023-01-05	0.520	0.535	0.515	0.520	0.448	258,300
2023-01-04	0.510	0.520	0.510	0.520	0.448	56,000
2023-01-03	0.515	0.520	0.515	0.520	0.448	96,700
2022-12-30	0.520	0.525	0.515	0.525	0.452	98,700
2022-12-29	0.515	0.525	0.515	0.525	0.452	93,900
2022-12-28	0.525	0.525	0.515	0.525	0.452	166,300
2022-12-27	0.525	0.525	0.520	0.520	0.448	283,500
2022-12-23	0.525	0.535	0.525	0.535	0.461	119,500
2022-12-22	0.530	0.535	0.525	0.535	0.461	55,500
2022-12-21	0.535	0.540	0.520	0.535	0.461	344,700
2022-12-20	0.540	0.545	0.535	0.535	0.461	129,200
2022-12-19	0.525	0.550	0.525	0.545	0.469	570,200
2022-12-16	0.520	0.525	0.520	0.525	0.452	162,900
2022-12-15	0.525	0.525	0.520	0.520	0.448	127,000
2022-12-14	0.520	0.530	0.520	0.525	0.452	171,500
2022-12-13	0.520	0.525	0.515	0.525	0.452	296,900
2022-12-12	0.530	0.530	0.520	0.530	0.457	210,500
2022-12-09	0.530	0.530	0.520	0.530	0.457	374,900
2022-12-08	0.540	0.540	0.520	0.530	0.457	835,900
2022-12-07	0.575	0.575	0.535	0.545	0.469	775,800
2022-12-06	0.590	0.595	0.575	0.580	0.491	372,300
2022-12-05	0.530	0.640	0.530	0.590	0.499	4,725,700
2022-12-02	0.520	0.530	0.520	0.530	0.449	239,000
2022-12-01	0.515	0.520	0.515	0.520	0.440	106,800
2022-11-30	0.505	0.520	0.505	0.520	0.440	119,600
2022-11-29	0.520	0.520	0.510	0.515	0.436	184,800
2022-11-25	0.525	0.530	0.510	0.520	0.440	242,900
2022-11-24	0.500	0.525	0.495	0.525	0.444	845,900
2022-11-23	0.480	0.490	0.480	0.490	0.415	172,000
2022-11-22	0.485	0.490	0.480	0.485	0.411	148,000
2022-11-21	0.480	0.490	0.475	0.490	0.415	23,100
2022-11-17	0.500	0.500	0.490	0.500	0.423	293,800
2022-11-16	0.490	0.500	0.490	0.500	0.423	139,000
2022-11-15	0.500	0.500	0.490	0.495	0.419	23,500
2022-11-14	0.490	0.505	0.490	0.500	0.423	137,100
2022-11-11	0.500	0.500	0.490	0.500	0.423	63,800
2022-11-10	0.505	0.505	0.495	0.500	0.423	39,600
2022-11-09	0.485	0.500	0.485	0.500	0.423	86,700
2022-11-08	0.500	0.505	0.485	0.490	0.415	236,100
2022-11-07	0.495	0.500	0.495	0.500	0.423	26,600

← NewerPage 16 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.