George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.540	0.540	0.535	0.540	0.457	19,300
2022-08-04	0.540	0.540	0.535	0.540	0.457	44,000
2022-08-03	0.530	0.540	0.525	0.540	0.457	49,000
2022-08-02	0.540	0.540	0.530	0.535	0.453	119,400
2022-08-01	0.535	0.540	0.535	0.540	0.457	125,100
2022-07-29	0.535	0.545	0.530	0.535	0.453	152,200
2022-07-28	0.525	0.535	0.525	0.535	0.453	46,400
2022-07-27	0.525	0.540	0.520	0.540	0.457	225,000
2022-07-26	0.520	0.530	0.520	0.530	0.449	200,400
2022-07-25	0.530	0.530	0.520	0.525	0.444	129,600
2022-07-22	0.535	0.535	0.530	0.535	0.453	23,000
2022-07-21	0.525	0.535	0.525	0.535	0.453	73,800
2022-07-20	0.530	0.535	0.520	0.535	0.453	152,200
2022-07-19	0.535	0.535	0.520	0.525	0.444	52,000
2022-07-18	0.525	0.535	0.525	0.535	0.453	51,000
2022-07-15	0.535	0.535	0.530	0.530	0.449	18,000
2022-07-14	0.535	0.535	0.520	0.535	0.453	125,500
2022-07-13	0.525	0.530	0.520	0.530	0.449	66,000
2022-07-12	0.525	0.540	0.520	0.540	0.457	28,200
2022-07-08	0.530	0.530	0.520	0.525	0.444	48,500
2022-07-07	0.540	0.540	0.515	0.525	0.444	137,700
2022-07-06	0.520	0.535	0.520	0.520	0.440	251,100
2022-07-05	0.530	0.530	0.520	0.530	0.449	62,000
2022-07-04	0.540	0.540	0.540	0.540	0.457	2,200
2022-07-01	0.550	0.550	0.535	0.540	0.457	45,900
2022-06-30	0.550	0.550	0.530	0.545	0.461	53,000
2022-06-29	0.525	0.545	0.525	0.545	0.461	31,000
2022-06-28	0.545	0.545	0.525	0.540	0.457	206,200
2022-06-27	0.525	0.535	0.525	0.535	0.453	62,400
2022-06-24	0.535	0.535	0.530	0.535	0.453	55,400
2022-06-23	0.525	0.535	0.520	0.535	0.453	49,500
2022-06-22	0.525	0.530	0.520	0.530	0.449	219,900
2022-06-21	0.535	0.535	0.530	0.535	0.453	99,900
2022-06-20	0.520	0.530	0.520	0.530	0.449	116,100
2022-06-17	0.530	0.530	0.510	0.530	0.449	238,400
2022-06-16	0.545	0.545	0.505	0.535	0.453	1,092,400
2022-06-15	0.550	0.550	0.535	0.540	0.457	65,700
2022-06-14	0.550	0.565	0.550	0.565	0.466	489,900
2022-06-13	0.575	0.575	0.550	0.560	0.461	633,700
2022-06-10	0.565	0.585	0.565	0.575	0.474	132,600
2022-06-09	0.610	0.610	0.560	0.560	0.461	490,900
2022-06-08	0.610	0.615	0.605	0.610	0.503	330,200
2022-06-07	0.605	0.615	0.605	0.610	0.503	210,500
2022-06-03	0.595	0.620	0.595	0.610	0.503	612,500
2022-06-02	0.595	0.600	0.580	0.595	0.490	375,200
2022-06-01	0.560	0.590	0.545	0.590	0.486	1,277,800
2022-05-31	0.535	0.535	0.530	0.535	0.441	152,600
2022-05-30	0.540	0.540	0.530	0.535	0.441	49,200
2022-05-27	0.540	0.540	0.530	0.540	0.445	43,000
2022-05-26	0.540	0.540	0.535	0.540	0.445	152,500
2022-05-25	0.540	0.545	0.535	0.545	0.449	151,200
2022-05-24	0.540	0.540	0.535	0.540	0.445	505,000
2022-05-23	0.550	0.550	0.540	0.545	0.449	214,400
2022-05-20	0.550	0.550	0.540	0.545	0.449	418,600
2022-05-19	0.550	0.550	0.540	0.550	0.453	279,800
2022-05-18	0.550	0.560	0.545	0.560	0.461	324,100
2022-05-17	0.550	0.565	0.545	0.550	0.453	335,500
2022-05-13	0.560	0.560	0.550	0.550	0.453	249,200
2022-05-12	0.580	0.580	0.555	0.565	0.466	222,300
2022-05-11	0.575	0.580	0.570	0.575	0.474	137,500

← NewerPage 18 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.