George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.575	0.580	0.570	0.575	0.474	137,500
2022-05-10	0.590	0.590	0.550	0.580	0.478	187,100
2022-05-09	0.590	0.590	0.580	0.590	0.486	187,700
2022-05-06	0.585	0.590	0.580	0.590	0.486	161,700
2022-05-05	0.595	0.595	0.585	0.595	0.490	252,000
2022-04-29	0.600	0.600	0.595	0.600	0.494	59,000
2022-04-28	0.600	0.600	0.590	0.600	0.494	22,000
2022-04-27	0.595	0.600	0.590	0.590	0.486	240,500
2022-04-26	0.590	0.605	0.590	0.605	0.499	37,100
2022-04-25	0.605	0.605	0.590	0.590	0.486	556,200
2022-04-22	0.605	0.615	0.605	0.605	0.499	213,200
2022-04-21	0.610	0.610	0.605	0.605	0.499	229,100
2022-04-20	0.610	0.615	0.605	0.610	0.503	493,300
2022-04-18	0.620	0.620	0.610	0.615	0.507	144,100
2022-04-15	0.615	0.625	0.610	0.620	0.511	443,700
2022-04-14	0.610	0.615	0.605	0.610	0.503	299,300
2022-04-13	0.610	0.615	0.610	0.610	0.503	65,600
2022-04-12	0.605	0.610	0.600	0.610	0.503	314,900
2022-04-11	0.620	0.620	0.610	0.615	0.507	330,800
2022-04-08	0.625	0.625	0.615	0.625	0.515	125,900
2022-04-07	0.620	0.630	0.615	0.625	0.515	129,700
2022-04-06	0.610	0.630	0.610	0.625	0.515	439,700
2022-04-05	0.615	0.615	0.605	0.615	0.507	367,600
2022-04-04	0.605	0.620	0.600	0.620	0.511	442,900
2022-04-01	0.610	0.615	0.600	0.615	0.507	92,300
2022-03-31	0.615	0.615	0.600	0.615	0.507	214,000
2022-03-30	0.600	0.620	0.600	0.615	0.507	165,200
2022-03-29	0.600	0.605	0.595	0.605	0.499	163,800
2022-03-28	0.615	0.620	0.605	0.615	0.507	159,500
2022-03-25	0.595	0.610	0.595	0.610	0.503	319,800
2022-03-24	0.610	0.610	0.595	0.600	0.494	114,200
2022-03-23	0.595	0.610	0.595	0.605	0.499	375,800
2022-03-22	0.590	0.600	0.590	0.600	0.494	68,600
2022-03-21	0.600	0.600	0.580	0.595	0.490	186,100
2022-03-18	0.600	0.605	0.590	0.600	0.494	180,400
2022-03-17	0.590	0.600	0.590	0.600	0.494	1,169,400
2022-03-16	0.550	0.585	0.550	0.580	0.478	502,700
2022-03-15	0.555	0.560	0.550	0.560	0.461	81,100
2022-03-14	0.570	0.585	0.555	0.560	0.461	1,006,600
2022-03-11	0.550	0.560	0.545	0.560	0.461	177,500
2022-03-10	0.530	0.555	0.530	0.555	0.457	167,700
2022-03-09	0.550	0.555	0.540	0.545	0.449	453,000
2022-03-08	0.565	0.565	0.545	0.550	0.453	402,400
2022-03-07	0.590	0.590	0.545	0.570	0.470	471,900
2022-03-04	0.595	0.600	0.580	0.595	0.490	112,100
2022-03-03	0.580	0.595	0.580	0.590	0.486	222,700
2022-03-02	0.590	0.590	0.580	0.580	0.478	484,700
2022-03-01	0.600	0.600	0.585	0.600	0.494	286,700
2022-02-28	0.605	0.605	0.590	0.600	0.494	477,400
2022-02-25	0.600	0.610	0.600	0.605	0.499	306,200
2022-02-24	0.620	0.625	0.595	0.605	0.499	1,423,800
2022-02-23	0.630	0.630	0.620	0.625	0.515	94,100
2022-02-22	0.620	0.635	0.620	0.625	0.515	151,900
2022-02-21	0.625	0.630	0.625	0.630	0.519	121,000
2022-02-18	0.625	0.630	0.620	0.625	0.515	109,100
2022-02-17	0.630	0.630	0.620	0.630	0.519	147,600
2022-02-16	0.620	0.630	0.620	0.630	0.519	113,800
2022-02-15	0.630	0.630	0.620	0.620	0.511	179,600
2022-02-14	0.625	0.625	0.620	0.620	0.511	151,600
2022-02-11	0.620	0.635	0.620	0.635	0.523	20,900

← NewerPage 19 of 21 · 1,217 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.