George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.275	0.280	0.275	0.280	0.272	35,100
2026-04-23	0.280	0.280	0.270	0.280	0.272	45,500
2026-04-22	0.275	0.290	0.275	0.285	0.277	571,700
2026-04-21	0.270	0.275	0.270	0.275	0.267	80,200
2026-04-20	0.275	0.280	0.270	0.280	0.272	58,000
2026-04-17	0.285	0.285	0.280	0.280	0.272	54,200
2026-04-16	0.275	0.275	0.265	0.275	0.267	934,200
2026-04-15	0.270	0.290	0.270	0.290	0.282	4,600
2026-04-14	0.285	0.290	0.285	0.290	0.282	10,700
2026-04-13	0.275	0.285	0.275	0.285	0.277	376,300
2026-04-10	0.280	0.290	0.275	0.290	0.282	40,200
2026-04-09	0.280	0.290	0.280	0.290	0.282	4,200
2026-04-08	0.285	0.290	0.285	0.290	0.282	391,300
2026-04-07	0.295	0.295	0.270	0.290	0.282	65,500
2026-04-06	0.280	0.300	0.280	0.300	0.292	1,700
2026-04-03	0.265	0.275	0.265	0.275	0.267	358,200
2026-04-02	0.270	0.275	0.270	0.275	0.267	6,200
2026-04-01	0.280	0.280	0.265	0.280	0.272	112,300
2026-03-31	0.285	0.285	0.235	0.265	0.258	708,500
2026-03-30	0.280	0.300	0.280	0.300	0.292	465,600
2026-03-27	0.290	0.290	0.280	0.290	0.282	357,500
2026-03-26	0.295	0.295	0.290	0.290	0.282	26,700
2026-03-25	0.280	0.300	0.280	0.300	0.292	3,900
2026-03-24	0.290	0.300	0.290	0.295	0.287	66,800
2026-03-19	0.290	0.300	0.285	0.295	0.287	185,500
2026-03-18	0.285	0.290	0.285	0.290	0.282	164,300
2026-03-17	0.295	0.310	0.280	0.290	0.282	232,300
2026-03-16	0.290	0.300	0.290	0.300	0.292	24,800
2026-03-13	0.285	0.295	0.285	0.295	0.287	629,400
2026-03-11	0.285	0.300	0.285	0.300	0.292	31,600
2026-03-10	0.295	0.305	0.295	0.300	0.292	29,500
2026-03-09	0.295	0.295	0.280	0.285	0.277	209,600
2026-03-06	0.310	0.310	0.295	0.310	0.301	10,600
2026-03-05	0.300	0.310	0.295	0.295	0.287	61,200
2026-03-04	0.300	0.310	0.295	0.300	0.292	223,300
2026-03-03	0.310	0.310	0.295	0.300	0.292	209,700
2026-03-02	0.310	0.310	0.300	0.300	0.292	366,800
2026-02-27	0.320	0.320	0.315	0.320	0.311	146,000
2026-02-26	0.315	0.320	0.315	0.320	0.311	51,300
2026-02-25	0.310	0.320	0.310	0.320	0.311	12,400
2026-02-24	0.320	0.320	0.315	0.320	0.311	41,300
2026-02-23	0.325	0.325	0.315	0.315	0.306	16,500
2026-02-20	0.320	0.330	0.315	0.330	0.321	46,800
2026-02-19	0.325	0.325	0.310	0.320	0.311	39,700
2026-02-16	0.315	0.325	0.315	0.325	0.316	6,500
2026-02-13	0.325	0.330	0.315	0.325	0.316	375,500
2026-02-12	0.325	0.330	0.320	0.320	0.311	111,600
2026-02-11	0.315	0.325	0.315	0.325	0.316	13,700
2026-02-10	0.325	0.325	0.315	0.325	0.316	304,400
2026-02-09	0.320	0.325	0.315	0.325	0.316	78,500
2026-02-06	0.320	0.325	0.320	0.325	0.316	65,000
2026-02-05	0.320	0.325	0.320	0.320	0.311	267,500
2026-02-04	0.320	0.325	0.320	0.325	0.316	59,300
2026-02-03	0.320	0.325	0.320	0.325	0.316	145,500
2026-01-30	0.320	0.325	0.320	0.325	0.316	230,200
2026-01-29	0.320	0.325	0.320	0.325	0.316	9,200
2026-01-28	0.320	0.325	0.315	0.325	0.316	41,500
2026-01-27	0.320	0.330	0.315	0.320	0.311	79,300
2026-01-26	0.325	0.330	0.320	0.330	0.321	66,600
2026-01-23	0.325	0.325	0.320	0.325	0.316	56,000

← NewerPage 3 of 21 · 1,219 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.