George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.325	0.330	0.320	0.330	0.321	30,500
2026-01-20	0.325	0.330	0.325	0.330	0.321	11,200
2026-01-19	0.320	0.330	0.320	0.330	0.321	32,300
2026-01-16	0.325	0.330	0.315	0.320	0.311	383,100
2026-01-15	0.340	0.340	0.320	0.330	0.321	89,700
2026-01-14	0.330	0.340	0.330	0.340	0.331	71,500
2026-01-13	0.320	0.335	0.320	0.325	0.316	133,500
2026-01-12	0.330	0.330	0.320	0.325	0.316	53,300
2026-01-09	0.325	0.325	0.305	0.315	0.306	501,500
2026-01-08	0.325	0.330	0.320	0.330	0.321	36,600
2026-01-07	0.325	0.330	0.325	0.330	0.321	28,100
2026-01-06	0.325	0.330	0.320	0.330	0.321	60,300
2026-01-05	0.320	0.325	0.320	0.325	0.316	95,200
2026-01-02	0.325	0.330	0.320	0.330	0.321	18,900
2025-12-31	0.325	0.330	0.320	0.330	0.321	67,500
2025-12-30	0.325	0.330	0.325	0.330	0.321	33,000
2025-12-29	0.325	0.330	0.325	0.330	0.321	18,900
2025-12-26	0.325	0.325	0.320	0.325	0.316	23,900
2025-12-24	0.340	0.340	0.330	0.335	0.326	148,900
2025-12-23	0.330	0.340	0.330	0.340	0.331	13,700
2025-12-22	0.330	0.340	0.320	0.340	0.331	195,700
2025-12-19	0.320	0.330	0.320	0.330	0.321	39,600
2025-12-18	0.320	0.330	0.320	0.330	0.321	41,700
2025-12-17	0.320	0.325	0.315	0.320	0.311	324,700
2025-12-16	0.335	0.340	0.330	0.340	0.323	99,200
2025-12-15	0.335	0.340	0.335	0.340	0.323	22,500
2025-12-12	0.330	0.340	0.330	0.340	0.323	102,000
2025-12-11	0.330	0.335	0.330	0.335	0.319	22,000
2025-12-10	0.330	0.335	0.330	0.335	0.319	11,900
2025-12-09	0.335	0.335	0.330	0.335	0.319	69,900
2025-12-08	0.330	0.340	0.330	0.340	0.323	100,100
2025-12-05	0.330	0.335	0.330	0.335	0.319	47,000
2025-12-04	0.330	0.335	0.330	0.335	0.319	71,300
2025-12-03	0.330	0.335	0.330	0.335	0.319	19,600
2025-12-02	0.335	0.340	0.335	0.340	0.323	10,500
2025-12-01	0.330	0.340	0.330	0.340	0.323	43,700
2025-11-28	0.335	0.340	0.335	0.340	0.323	49,200
2025-11-27	0.345	0.345	0.340	0.340	0.323	75,600
2025-11-26	0.335	0.345	0.335	0.345	0.328	252,800
2025-11-25	0.330	0.335	0.330	0.335	0.319	4,400
2025-11-24	0.340	0.340	0.330	0.335	0.319	51,500
2025-11-21	0.335	0.340	0.335	0.340	0.323	86,200
2025-11-20	0.340	0.340	0.330	0.340	0.323	63,200
2025-11-19	0.335	0.340	0.335	0.340	0.323	23,800
2025-11-18	0.340	0.340	0.330	0.340	0.323	62,700
2025-11-17	0.330	0.340	0.330	0.340	0.323	8,800
2025-11-14	0.340	0.340	0.325	0.340	0.323	217,800
2025-11-13	0.340	0.345	0.340	0.345	0.328	64,200
2025-11-12	0.345	0.345	0.340	0.345	0.328	123,000
2025-11-11	0.340	0.345	0.340	0.345	0.328	22,400
2025-11-10	0.345	0.350	0.345	0.345	0.328	10,300
2025-11-07	0.340	0.350	0.340	0.345	0.328	77,500
2025-11-06	0.345	0.345	0.340	0.345	0.328	75,400
2025-11-05	0.340	0.350	0.340	0.350	0.333	211,000
2025-11-04	0.340	0.350	0.340	0.350	0.333	81,400
2025-11-03	0.340	0.350	0.340	0.350	0.333	79,000
2025-10-31	0.345	0.360	0.345	0.360	0.342	26,200
2025-10-30	0.340	0.355	0.340	0.355	0.338	147,300
2025-10-29	0.340	0.350	0.340	0.350	0.333	28,500
2025-10-28	0.350	0.350	0.340	0.350	0.333	135,300

← NewerPage 4 of 5 · 245 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.