George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.390	0.400	0.390	0.400	0.372	9,000
2025-01-20	0.390	0.400	0.390	0.390	0.363	75,000
2025-01-17	0.390	0.400	0.390	0.400	0.372	207,800
2025-01-16	0.410	0.410	0.400	0.400	0.372	7,000
2025-01-15	0.415	0.415	0.395	0.410	0.381	140,000
2025-01-14	0.405	0.415	0.395	0.415	0.386	300,400
2025-01-13	0.415	0.415	0.400	0.405	0.377	231,000
2025-01-10	0.410	0.420	0.400	0.420	0.391	239,400
2025-01-09	0.400	0.415	0.400	0.415	0.386	121,500
2025-01-08	0.405	0.410	0.405	0.410	0.381	165,500
2025-01-07	0.410	0.415	0.400	0.410	0.381	485,400
2025-01-06	0.385	0.410	0.385	0.410	0.381	675,000
2025-01-03	0.380	0.395	0.380	0.395	0.367	145,700
2025-01-02	0.380	0.385	0.380	0.385	0.358	91,900
2024-12-31	0.385	0.385	0.380	0.385	0.358	92,000
2024-12-30	0.385	0.390	0.375	0.390	0.363	373,000
2024-12-27	0.390	0.395	0.385	0.390	0.363	445,200
2024-12-26	0.375	0.390	0.375	0.385	0.358	762,300
2024-12-24	0.360	0.375	0.360	0.370	0.344	1,741,400
2024-12-23	0.355	0.360	0.355	0.360	0.335	132,000
2024-12-20	0.360	0.360	0.350	0.355	0.330	259,300
2024-12-19	0.355	0.360	0.350	0.355	0.330	261,000
2024-12-18	0.375	0.380	0.350	0.355	0.330	1,260,200
2024-12-17	0.340	0.375	0.340	0.370	0.344	1,650,000
2024-12-16	0.325	0.335	0.325	0.335	0.312	148,700
2024-12-13	0.330	0.330	0.325	0.325	0.302	137,000
2024-12-12	0.340	0.340	0.330	0.335	0.312	212,900
2024-12-11	0.340	0.340	0.335	0.340	0.309	302,100
2024-12-10	0.335	0.340	0.330	0.340	0.309	380,600
2024-12-09	0.335	0.340	0.335	0.340	0.309	191,000
2024-12-06	0.335	0.335	0.330	0.335	0.305	598,300
2024-12-05	0.340	0.345	0.330	0.340	0.309	346,100
2024-12-04	0.340	0.340	0.335	0.340	0.309	107,500
2024-12-03	0.330	0.340	0.330	0.340	0.309	301,500
2024-12-02	0.325	0.325	0.320	0.325	0.296	168,000
2024-11-29	0.325	0.330	0.320	0.325	0.296	915,700
2024-11-28	0.330	0.345	0.325	0.340	0.309	450,900
2024-11-27	0.330	0.335	0.325	0.335	0.305	335,500
2024-11-26	0.335	0.335	0.325	0.330	0.300	602,500
2024-11-25	0.340	0.340	0.335	0.335	0.305	310,000
2024-11-22	0.350	0.350	0.335	0.345	0.314	252,000
2024-11-21	0.355	0.355	0.340	0.340	0.309	418,500
2024-11-20	0.360	0.365	0.355	0.355	0.323	403,000
2024-11-19	0.370	0.370	0.360	0.365	0.332	314,100
2024-11-18	0.370	0.375	0.365	0.375	0.341	87,400
2024-11-15	0.375	0.375	0.365	0.375	0.341	30,400
2024-11-14	0.375	0.375	0.370	0.370	0.336	241,200
2024-11-13	0.370	0.380	0.370	0.380	0.346	230,700
2024-11-12	0.380	0.380	0.370	0.380	0.346	311,200
2024-11-11	0.380	0.385	0.375	0.385	0.350	80,000
2024-11-08	0.390	0.390	0.380	0.380	0.346	379,000
2024-11-07	0.385	0.395	0.385	0.395	0.359	144,000
2024-11-06	0.390	0.395	0.390	0.395	0.359	152,000
2024-11-05	0.390	0.395	0.390	0.395	0.359	64,400
2024-11-04	0.385	0.395	0.385	0.395	0.359	19,600
2024-11-01	0.390	0.400	0.385	0.400	0.364	158,900
2024-10-30	0.405	0.420	0.395	0.400	0.364	650,900
2024-10-29	0.400	0.400	0.395	0.400	0.364	92,500
2024-10-28	0.400	0.400	0.400	0.400	0.364	68,900
2024-10-25	0.400	0.405	0.400	0.405	0.368	77,800

← NewerPage 8 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.