George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.495	0.500	0.495	0.500	0.423	41,300
2022-11-03	0.495	0.495	0.490	0.495	0.419	28,200
2022-11-02	0.500	0.500	0.495	0.500	0.423	19,000
2022-11-01	0.500	0.500	0.490	0.500	0.423	166,000
2022-10-31	0.490	0.500	0.490	0.500	0.423	114,600
2022-10-28	0.490	0.500	0.490	0.500	0.423	92,000
2022-10-27	0.490	0.500	0.490	0.500	0.423	126,900
2022-10-26	0.485	0.490	0.480	0.490	0.415	59,000
2022-10-25	0.500	0.500	0.485	0.495	0.419	22,400
2022-10-20	0.500	0.500	0.485	0.500	0.423	62,900
2022-10-19	0.485	0.500	0.485	0.500	0.423	88,500
2022-10-18	0.480	0.485	0.480	0.485	0.411	41,000
2022-10-17	0.475	0.485	0.475	0.485	0.411	55,300
2022-10-14	0.475	0.485	0.475	0.485	0.411	68,000
2022-10-13	0.480	0.485	0.470	0.475	0.402	204,300
2022-10-12	0.480	0.495	0.480	0.495	0.419	201,200
2022-10-11	0.490	0.490	0.480	0.490	0.415	194,000
2022-10-07	0.485	0.490	0.485	0.490	0.415	41,400
2022-10-06	0.480	0.485	0.480	0.480	0.406	47,000
2022-10-05	0.485	0.485	0.480	0.485	0.411	133,400
2022-10-04	0.470	0.485	0.470	0.485	0.411	65,100
2022-10-03	0.490	0.495	0.475	0.485	0.411	42,300
2022-09-30	0.480	0.490	0.475	0.490	0.415	75,000
2022-09-29	0.485	0.490	0.480	0.490	0.415	64,900
2022-09-28	0.480	0.490	0.460	0.480	0.406	165,600
2022-09-27	0.490	0.495	0.485	0.490	0.415	56,600
2022-09-26	0.495	0.495	0.485	0.495	0.419	108,100
2022-09-23	0.505	0.505	0.495	0.500	0.423	101,700
2022-09-22	0.500	0.505	0.500	0.505	0.428	60,700
2022-09-21	0.505	0.510	0.500	0.500	0.423	187,000
2022-09-20	0.505	0.510	0.500	0.510	0.432	188,600
2022-09-19	0.510	0.520	0.505	0.510	0.432	154,400
2022-09-15	0.510	0.510	0.510	0.510	0.432	167,000
2022-09-14	0.510	0.515	0.510	0.515	0.436	67,400
2022-09-13	0.510	0.520	0.510	0.520	0.440	127,700
2022-09-12	0.510	0.515	0.510	0.515	0.436	73,500
2022-09-09	0.515	0.520	0.510	0.520	0.440	99,100
2022-09-08	0.515	0.515	0.505	0.515	0.436	135,700
2022-09-07	0.515	0.515	0.510	0.515	0.436	95,800
2022-09-06	0.515	0.520	0.515	0.515	0.436	97,200
2022-09-05	0.520	0.520	0.515	0.520	0.440	31,500
2022-09-02	0.520	0.525	0.520	0.520	0.440	233,200
2022-09-01	0.525	0.530	0.520	0.525	0.444	323,300
2022-08-30	0.535	0.540	0.525	0.535	0.453	186,000
2022-08-29	0.535	0.545	0.530	0.535	0.453	164,300
2022-08-26	0.555	0.555	0.540	0.550	0.466	67,700
2022-08-25	0.535	0.555	0.530	0.555	0.470	137,300
2022-08-24	0.540	0.540	0.535	0.540	0.457	201,200
2022-08-23	0.545	0.545	0.540	0.545	0.461	24,600
2022-08-22	0.570	0.575	0.550	0.555	0.470	104,500
2022-08-19	0.555	0.580	0.555	0.570	0.483	179,600
2022-08-18	0.540	0.550	0.540	0.550	0.466	125,000
2022-08-17	0.550	0.560	0.545	0.550	0.466	69,800
2022-08-16	0.555	0.555	0.540	0.550	0.466	77,800
2022-08-15	0.550	0.555	0.540	0.545	0.461	92,800
2022-08-12	0.570	0.570	0.550	0.560	0.474	41,700
2022-08-11	0.555	0.560	0.550	0.560	0.474	430,400
2022-08-10	0.545	0.555	0.545	0.555	0.470	115,100
2022-08-09	0.545	0.545	0.540	0.545	0.461	106,700
2022-08-08	0.530	0.540	0.530	0.540	0.457	12,900

← NewerPage 17 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.