George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.630	0.635	0.630	0.635	0.523	69,400
2022-02-09	0.625	0.640	0.625	0.635	0.523	55,500
2022-02-08	0.620	0.635	0.620	0.635	0.523	53,800
2022-02-07	0.625	0.625	0.620	0.625	0.515	96,000
2022-02-04	0.620	0.625	0.620	0.625	0.515	97,000
2022-02-03	0.620	0.625	0.620	0.625	0.515	70,500
2022-01-31	0.620	0.625	0.615	0.625	0.515	68,000
2022-01-28	0.610	0.625	0.610	0.625	0.515	168,600
2022-01-27	0.615	0.620	0.610	0.620	0.511	126,500
2022-01-26	0.610	0.615	0.610	0.615	0.507	152,000
2022-01-25	0.620	0.625	0.610	0.615	0.507	434,600
2022-01-24	0.635	0.635	0.620	0.630	0.519	112,200
2022-01-21	0.640	0.640	0.620	0.635	0.523	154,900
2022-01-20	0.635	0.640	0.625	0.635	0.523	109,000
2022-01-19	0.635	0.640	0.625	0.640	0.527	32,000
2022-01-17	0.640	0.640	0.630	0.640	0.527	53,400
2022-01-14	0.635	0.645	0.635	0.645	0.532	95,100
2022-01-13	0.635	0.645	0.635	0.645	0.532	49,500
2022-01-12	0.635	0.645	0.635	0.645	0.532	78,600
2022-01-11	0.635	0.640	0.630	0.640	0.527	192,000
2022-01-10	0.635	0.640	0.635	0.640	0.527	84,100
2022-01-07	0.635	0.640	0.635	0.640	0.527	70,200
2022-01-06	0.640	0.645	0.630	0.645	0.532	62,900
2022-01-05	0.650	0.650	0.635	0.645	0.532	229,200
2022-01-04	0.640	0.650	0.630	0.650	0.536	157,300
2022-01-03	0.640	0.650	0.635	0.650	0.536	25,800
2021-12-31	0.625	0.650	0.625	0.650	0.536	58,000
2021-12-30	0.635	0.645	0.630	0.645	0.532	92,000
2021-12-29	0.625	0.635	0.625	0.635	0.523	152,500
2021-12-28	0.625	0.630	0.625	0.630	0.519	150,700
2021-12-27	0.620	0.630	0.620	0.625	0.515	252,100
2021-12-24	0.630	0.630	0.620	0.630	0.519	220,400
2021-12-23	0.620	0.635	0.620	0.630	0.519	96,000
2021-12-22	0.625	0.630	0.620	0.630	0.519	57,000
2021-12-21	0.620	0.635	0.620	0.635	0.523	35,100
2021-12-20	0.650	0.650	0.625	0.635	0.523	61,700
2021-12-17	0.635	0.645	0.630	0.635	0.523	63,600
2021-12-16	0.630	0.630	0.625	0.630	0.519	58,000
2021-12-15	0.625	0.635	0.625	0.630	0.519	110,200
2021-12-14	0.630	0.640	0.630	0.640	0.527	66,200
2021-12-13	0.630	0.645	0.630	0.645	0.532	72,200
2021-12-10	0.635	0.645	0.630	0.645	0.532	176,800
2021-12-09	0.635	0.640	0.630	0.640	0.527	144,600
2021-12-08	0.645	0.645	0.640	0.640	0.527	62,200
2021-12-07	0.645	0.650	0.635	0.650	0.536	105,000
2021-12-06	0.655	0.660	0.645	0.655	0.532	627,800
2021-12-02	0.655	0.665	0.645	0.655	0.532	280,500
2021-12-01	0.655	0.655	0.640	0.655	0.532	349,800
2021-11-30	0.640	0.655	0.640	0.650	0.527	209,900
2021-11-29	0.650	0.650	0.610	0.645	0.523	508,400
2021-11-26	0.660	0.660	0.640	0.650	0.527	678,400
2021-11-25	0.670	0.670	0.655	0.665	0.540	309,100
2021-11-24	0.680	0.680	0.670	0.675	0.548	334,500
2021-11-23	0.685	0.690	0.680	0.690	0.560	174,700
2021-11-22	0.685	0.685	0.675	0.680	0.552	397,600
2021-11-19	0.655	0.675	0.655	0.675	0.548	142,700
2021-11-18	0.665	0.665	0.655	0.660	0.536	352,400
2021-11-17	0.670	0.675	0.665	0.670	0.544	102,200
2021-11-16	0.665	0.675	0.665	0.675	0.548	124,200
2021-11-15	0.670	0.675	0.665	0.675	0.548	79,000

← NewerPage 20 of 21 · 1,220 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.