Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%

← 3204.KLSE stock page

George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	0.675	0.675	0.665	0.675	0.548	201,300
2021-11-11	0.665	0.675	0.665	0.675	0.548	54,000
2021-11-10	0.670	0.675	0.665	0.675	0.548	380,900
2021-11-09	0.675	0.680	0.665	0.680	0.552	116,200
2021-11-08	0.670	0.680	0.670	0.675	0.548	182,000
2021-11-05	0.680	0.680	0.670	0.675	0.548	212,400
2021-11-03	0.685	0.685	0.680	0.680	0.552	83,900
2021-11-02	0.680	0.690	0.680	0.685	0.556	120,700
2021-11-01	0.700	0.700	0.675	0.685	0.556	293,900
2021-10-29	0.685	0.700	0.685	0.700	0.568	159,500
2021-10-28	0.685	0.695	0.685	0.695	0.564	269,300
2021-10-27	0.685	0.690	0.685	0.690	0.560	122,900
2021-10-26	0.685	0.695	0.680	0.695	0.564	88,300
2021-10-25	0.690	0.690	0.680	0.685	0.556	297,400
2021-10-22	0.695	0.700	0.685	0.690	0.560	400,400
2021-10-21	0.705	0.710	0.695	0.700	0.568	563,000

← NewerPage 21 of 21 · 1,216 trading days

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.