George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.320	0.335	0.320	0.335	0.312	6,500
2025-04-24	0.330	0.335	0.325	0.325	0.302	14,000
2025-04-23	0.335	0.335	0.335	0.335	0.312	73,000
2025-04-22	0.320	0.335	0.320	0.335	0.312	8,500
2025-04-21	0.320	0.340	0.315	0.320	0.298	28,500
2025-04-18	0.330	0.330	0.315	0.315	0.293	66,800
2025-04-17	0.320	0.335	0.320	0.335	0.312	46,000
2025-04-16	0.315	0.315	0.315	0.315	0.293	35,000
2025-04-15	0.320	0.325	0.315	0.315	0.293	153,000
2025-04-14	0.315	0.320	0.315	0.320	0.298	51,800
2025-04-11	0.315	0.315	0.300	0.315	0.293	135,300
2025-04-10	0.315	0.315	0.300	0.315	0.293	448,800
2025-04-09	0.305	0.310	0.300	0.310	0.288	154,000
2025-04-08	0.300	0.320	0.300	0.315	0.293	199,200
2025-04-07	0.330	0.330	0.300	0.300	0.279	481,400
2025-04-04	0.340	0.355	0.335	0.335	0.312	44,500
2025-04-03	0.340	0.340	0.340	0.340	0.316	95,800
2025-04-02	0.340	0.340	0.340	0.340	0.316	4,000
2025-03-28	0.340	0.355	0.340	0.355	0.330	24,800
2025-03-27	0.345	0.350	0.345	0.350	0.325	2,400
2025-03-26	0.350	0.350	0.350	0.350	0.325	1,000
2025-03-25	0.345	0.345	0.340	0.345	0.321	24,800
2025-03-24	0.340	0.345	0.340	0.345	0.321	1,300
2025-03-21	0.340	0.350	0.340	0.350	0.325	15,000
2025-03-20	0.350	0.350	0.335	0.345	0.321	83,000
2025-03-19	0.355	0.355	0.350	0.350	0.325	105,000
2025-03-17	0.350	0.360	0.345	0.360	0.335	27,400
2025-03-14	0.340	0.355	0.340	0.355	0.330	38,400
2025-03-13	0.325	0.350	0.325	0.350	0.325	76,300
2025-03-12	0.320	0.345	0.320	0.345	0.321	134,200
2025-03-11	0.330	0.335	0.330	0.335	0.312	198,000
2025-03-07	0.335	0.345	0.335	0.345	0.321	65,400
2025-03-06	0.335	0.345	0.335	0.345	0.321	103,700
2025-03-05	0.350	0.355	0.350	0.350	0.325	107,000
2025-03-04	0.355	0.355	0.350	0.355	0.330	279,000
2025-03-03	0.365	0.370	0.355	0.370	0.344	33,000
2025-02-28	0.360	0.360	0.355	0.360	0.335	131,000
2025-02-27	0.360	0.370	0.355	0.370	0.344	146,200
2025-02-26	0.360	0.360	0.360	0.360	0.335	2,000
2025-02-25	0.355	0.360	0.350	0.360	0.335	126,000
2025-02-24	0.370	0.370	0.360	0.365	0.339	87,600
2025-02-21	0.365	0.375	0.365	0.375	0.349	45,200
2025-02-20	0.365	0.380	0.365	0.380	0.353	65,800
2025-02-19	0.360	0.380	0.360	0.380	0.353	118,100
2025-02-18	0.390	0.390	0.360	0.375	0.349	71,600
2025-02-17	0.385	0.385	0.375	0.385	0.358	94,300
2025-02-14	0.390	0.390	0.385	0.385	0.358	83,000
2025-02-13	0.385	0.390	0.385	0.390	0.363	39,000
2025-02-12	0.390	0.400	0.385	0.390	0.363	240,000
2025-02-10	0.400	0.400	0.390	0.395	0.367	21,200
2025-02-06	0.400	0.400	0.390	0.400	0.372	130,000
2025-02-05	0.395	0.405	0.390	0.400	0.372	81,600
2025-02-04	0.395	0.405	0.395	0.395	0.367	24,700
2025-02-03	0.410	0.410	0.390	0.410	0.381	201,400
2025-01-31	0.395	0.405	0.395	0.405	0.377	35,500
2025-01-28	0.400	0.400	0.400	0.400	0.372	2,700
2025-01-27	0.400	0.400	0.385	0.390	0.363	236,300
2025-01-24	0.390	0.400	0.390	0.400	0.372	61,800
2025-01-23	0.390	0.400	0.390	0.390	0.363	12,800
2025-01-22	0.400	0.410	0.400	0.410	0.381	31,000

← NewerPage 7 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.