George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.365	0.370	0.360	0.365	0.347	74,300
2025-07-23	0.350	0.365	0.350	0.365	0.347	114,300
2025-07-22	0.360	0.360	0.350	0.350	0.333	26,500
2025-07-21	0.350	0.360	0.350	0.360	0.342	88,400
2025-07-18	0.340	0.355	0.340	0.355	0.338	60,500
2025-07-17	0.345	0.345	0.340	0.340	0.323	19,500
2025-07-16	0.340	0.345	0.340	0.345	0.328	81,500
2025-07-15	0.345	0.350	0.340	0.340	0.323	253,100
2025-07-14	0.340	0.350	0.340	0.350	0.333	86,400
2025-07-11	0.345	0.355	0.345	0.355	0.338	117,400
2025-07-10	0.345	0.355	0.345	0.350	0.333	11,200
2025-07-09	0.350	0.350	0.345	0.350	0.333	15,500
2025-07-08	0.345	0.345	0.345	0.345	0.328	10,000
2025-07-07	0.345	0.355	0.340	0.355	0.338	33,800
2025-07-04	0.345	0.355	0.345	0.355	0.338	18,700
2025-07-03	0.345	0.350	0.340	0.350	0.333	105,700
2025-07-02	0.335	0.345	0.335	0.345	0.328	18,500
2025-07-01	0.335	0.345	0.330	0.345	0.328	67,300
2025-06-30	0.335	0.340	0.330	0.330	0.314	359,200
2025-06-26	0.330	0.340	0.330	0.330	0.314	15,300
2025-06-25	0.335	0.340	0.330	0.340	0.323	127,300
2025-06-24	0.345	0.345	0.345	0.345	0.328	2,500
2025-06-23	0.330	0.340	0.330	0.340	0.323	52,100
2025-06-20	0.335	0.345	0.335	0.345	0.328	163,300
2025-06-19	0.335	0.340	0.335	0.335	0.319	65,600
2025-06-18	0.340	0.345	0.340	0.345	0.328	41,000
2025-06-17	0.335	0.345	0.335	0.340	0.323	28,500
2025-06-16	0.335	0.350	0.335	0.350	0.333	70,000
2025-06-13	0.335	0.350	0.335	0.350	0.333	50,100
2025-06-12	0.335	0.340	0.335	0.335	0.319	63,500
2025-06-11	0.340	0.350	0.335	0.350	0.333	48,700
2025-06-10	0.335	0.340	0.335	0.340	0.323	23,500
2025-06-09	0.325	0.335	0.325	0.335	0.319	30,000
2025-06-06	0.355	0.355	0.335	0.340	0.316	1,304,900
2025-06-05	0.360	0.365	0.355	0.355	0.330	507,300
2025-06-04	0.360	0.370	0.360	0.365	0.339	33,500
2025-06-03	0.360	0.375	0.360	0.375	0.349	90,000
2025-05-30	0.365	0.375	0.365	0.375	0.349	131,500
2025-05-29	0.350	0.375	0.350	0.375	0.349	118,400
2025-05-28	0.365	0.365	0.365	0.365	0.339	500
2025-05-27	0.370	0.370	0.360	0.360	0.335	91,100
2025-05-26	0.360	0.375	0.360	0.375	0.349	94,700
2025-05-23	0.360	0.375	0.360	0.375	0.349	186,600
2025-05-22	0.360	0.370	0.360	0.365	0.339	36,700
2025-05-21	0.370	0.375	0.360	0.375	0.349	245,900
2025-05-20	0.350	0.375	0.345	0.370	0.344	958,400
2025-05-19	0.330	0.335	0.330	0.335	0.312	111,000
2025-05-16	0.330	0.335	0.325	0.335	0.312	60,700
2025-05-15	0.335	0.335	0.325	0.330	0.307	84,900
2025-05-14	0.330	0.335	0.325	0.335	0.312	196,000
2025-05-13	0.335	0.340	0.330	0.335	0.312	312,400
2025-05-09	0.325	0.335	0.325	0.335	0.312	20,500
2025-05-08	0.330	0.335	0.330	0.335	0.312	72,000
2025-05-07	0.325	0.330	0.320	0.330	0.307	93,000
2025-05-06	0.320	0.330	0.320	0.330	0.307	68,500
2025-05-05	0.330	0.335	0.330	0.335	0.312	60,500
2025-05-02	0.325	0.330	0.320	0.330	0.307	64,300
2025-04-30	0.335	0.335	0.320	0.330	0.307	64,500
2025-04-28	0.330	0.340	0.330	0.335	0.312	77,000
2025-04-25	0.320	0.335	0.320	0.335	0.312	6,500

← NewerPage 6 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.