George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.340	0.350	0.340	0.350	0.333	7,500
2025-10-23	0.345	0.350	0.345	0.350	0.333	183,100
2025-10-22	0.340	0.350	0.340	0.350	0.333	74,600
2025-10-21	0.340	0.345	0.335	0.345	0.328	78,300
2025-10-17	0.340	0.350	0.330	0.340	0.323	358,100
2025-10-16	0.355	0.355	0.345	0.355	0.338	143,800
2025-10-15	0.340	0.355	0.340	0.355	0.338	200,800
2025-10-14	0.335	0.355	0.335	0.345	0.328	146,000
2025-10-13	0.355	0.355	0.345	0.355	0.338	192,700
2025-10-10	0.365	0.365	0.360	0.360	0.342	365,800
2025-10-09	0.365	0.370	0.355	0.370	0.352	221,200
2025-10-08	0.375	0.375	0.370	0.370	0.352	97,000
2025-10-07	0.380	0.400	0.375	0.380	0.361	3,351,400
2025-10-06	0.365	0.385	0.350	0.375	0.357	3,966,500
2025-10-03	0.345	0.380	0.335	0.365	0.347	4,461,100
2025-10-02	0.345	0.345	0.340	0.345	0.328	83,400
2025-10-01	0.330	0.345	0.330	0.345	0.328	228,600
2025-09-30	0.325	0.335	0.325	0.335	0.319	188,300
2025-09-29	0.330	0.330	0.325	0.330	0.314	203,800
2025-09-26	0.320	0.330	0.320	0.330	0.314	265,600
2025-09-25	0.320	0.330	0.320	0.330	0.314	97,500
2025-09-24	0.315	0.325	0.315	0.320	0.304	305,100
2025-09-23	0.315	0.320	0.315	0.320	0.304	49,500
2025-09-19	0.315	0.320	0.315	0.320	0.304	46,000
2025-09-18	0.315	0.330	0.315	0.320	0.304	129,600
2025-09-17	0.320	0.320	0.315	0.320	0.304	55,200
2025-09-12	0.310	0.320	0.310	0.320	0.304	62,700
2025-09-11	0.315	0.320	0.310	0.320	0.304	146,000
2025-09-10	0.315	0.315	0.315	0.315	0.300	20,000
2025-09-09	0.315	0.320	0.310	0.320	0.304	52,200
2025-09-08	0.315	0.320	0.315	0.320	0.304	69,200
2025-09-04	0.310	0.315	0.310	0.315	0.300	99,000
2025-09-03	0.310	0.320	0.310	0.320	0.304	89,900
2025-09-02	0.315	0.325	0.310	0.320	0.304	200,800
2025-08-29	0.320	0.320	0.315	0.315	0.300	84,300
2025-08-28	0.320	0.325	0.320	0.325	0.309	105,300
2025-08-27	0.330	0.335	0.325	0.330	0.314	50,300
2025-08-26	0.325	0.335	0.325	0.335	0.319	72,300
2025-08-25	0.325	0.330	0.325	0.330	0.314	26,600
2025-08-22	0.335	0.335	0.325	0.325	0.309	170,000
2025-08-21	0.340	0.340	0.335	0.335	0.319	155,700
2025-08-20	0.345	0.345	0.340	0.345	0.328	138,000
2025-08-19	0.340	0.355	0.340	0.355	0.338	279,400
2025-08-18	0.340	0.345	0.340	0.345	0.328	50,400
2025-08-15	0.345	0.345	0.340	0.345	0.328	140,400
2025-08-14	0.340	0.345	0.340	0.345	0.328	46,200
2025-08-13	0.345	0.350	0.345	0.350	0.333	99,700
2025-08-12	0.350	0.365	0.345	0.350	0.333	86,300
2025-08-11	0.340	0.350	0.340	0.350	0.333	53,400
2025-08-08	0.345	0.345	0.340	0.345	0.328	124,500
2025-08-07	0.340	0.350	0.340	0.345	0.328	27,000
2025-08-06	0.340	0.345	0.340	0.345	0.328	30,900
2025-08-05	0.350	0.350	0.345	0.345	0.328	109,200
2025-08-04	0.345	0.355	0.345	0.355	0.338	11,000
2025-08-01	0.355	0.355	0.350	0.355	0.338	29,700
2025-07-31	0.350	0.355	0.345	0.355	0.338	20,700
2025-07-30	0.360	0.360	0.350	0.355	0.338	71,900
2025-07-29	0.360	0.360	0.360	0.360	0.342	6,200
2025-07-28	0.350	0.360	0.350	0.360	0.342	97,100
2025-07-25	0.360	0.360	0.350	0.360	0.342	62,300

← NewerPage 5 of 21 · 1,215 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.