George Kent (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.405	0.410	0.400	0.405	0.368	55,000
2024-10-23	0.400	0.405	0.400	0.405	0.368	170,600
2024-10-22	0.400	0.405	0.400	0.405	0.368	31,000
2024-10-21	0.400	0.410	0.400	0.410	0.373	59,200
2024-10-18	0.400	0.410	0.400	0.410	0.373	17,300
2024-10-17	0.405	0.415	0.400	0.410	0.373	56,100
2024-10-16	0.400	0.415	0.400	0.405	0.368	48,800
2024-10-15	0.400	0.415	0.395	0.415	0.377	124,500
2024-10-14	0.405	0.405	0.395	0.405	0.368	119,800
2024-10-11	0.400	0.410	0.400	0.400	0.364	191,000
2024-10-10	0.405	0.415	0.405	0.410	0.373	222,100
2024-10-09	0.410	0.410	0.405	0.410	0.373	160,900
2024-10-08	0.405	0.415	0.405	0.415	0.377	20,800
2024-10-07	0.410	0.420	0.405	0.415	0.377	225,000
2024-10-04	0.420	0.420	0.415	0.420	0.382	88,000
2024-10-03	0.420	0.425	0.415	0.420	0.382	46,400
2024-10-02	0.420	0.420	0.415	0.415	0.377	203,000
2024-10-01	0.420	0.425	0.420	0.425	0.386	41,500
2024-09-30	0.425	0.430	0.420	0.430	0.391	106,600
2024-09-27	0.425	0.425	0.420	0.425	0.386	205,100
2024-09-26	0.425	0.430	0.425	0.430	0.391	48,200
2024-09-25	0.430	0.435	0.420	0.425	0.386	152,700
2024-09-24	0.430	0.435	0.425	0.430	0.391	95,700
2024-09-23	0.435	0.435	0.435	0.435	0.396	5,000
2024-09-20	0.430	0.435	0.430	0.435	0.396	51,300
2024-09-19	0.425	0.435	0.425	0.430	0.391	82,200
2024-09-18	0.425	0.425	0.420	0.425	0.386	59,600
2024-09-17	0.430	0.430	0.420	0.430	0.391	34,200
2024-09-13	0.425	0.435	0.420	0.430	0.391	79,000
2024-09-12	0.430	0.435	0.420	0.430	0.391	141,100
2024-09-11	0.430	0.435	0.425	0.435	0.396	52,900
2024-09-10	0.430	0.435	0.430	0.435	0.396	46,200
2024-09-09	0.430	0.440	0.430	0.435	0.396	145,200
2024-09-06	0.430	0.435	0.430	0.435	0.396	119,100
2024-09-05	0.430	0.435	0.430	0.435	0.396	228,000
2024-09-04	0.435	0.440	0.430	0.440	0.400	69,200
2024-09-03	0.430	0.445	0.430	0.445	0.405	23,900
2024-09-02	0.430	0.440	0.430	0.440	0.400	2,600
2024-08-30	0.435	0.440	0.430	0.435	0.396	114,900
2024-08-29	0.430	0.435	0.430	0.435	0.396	138,700
2024-08-27	0.445	0.450	0.445	0.450	0.409	51,000
2024-08-26	0.445	0.445	0.435	0.445	0.405	71,200
2024-08-23	0.430	0.450	0.430	0.450	0.409	85,900
2024-08-22	0.445	0.450	0.445	0.450	0.409	87,000
2024-08-21	0.445	0.445	0.440	0.445	0.405	31,100
2024-08-20	0.440	0.445	0.435	0.445	0.405	159,000
2024-08-19	0.440	0.445	0.440	0.445	0.405	105,200
2024-08-16	0.450	0.450	0.445	0.450	0.409	99,400
2024-08-15	0.450	0.450	0.445	0.450	0.409	28,600
2024-08-14	0.440	0.455	0.440	0.455	0.414	100,900
2024-08-13	0.450	0.450	0.450	0.450	0.409	75,000
2024-08-12	0.450	0.455	0.445	0.455	0.414	161,900
2024-08-09	0.435	0.450	0.435	0.450	0.409	293,600
2024-08-08	0.425	0.435	0.425	0.435	0.396	141,000
2024-08-07	0.430	0.435	0.420	0.430	0.391	938,000
2024-08-06	0.430	0.430	0.410	0.425	0.386	645,600
2024-08-05	0.455	0.455	0.420	0.435	0.396	1,016,200
2024-08-02	0.470	0.470	0.465	0.465	0.423	417,600
2024-08-01	0.470	0.470	0.465	0.470	0.427	266,300
2024-07-31	0.470	0.470	0.460	0.470	0.427	71,500

← NewerPage 9 of 21 · 1,216 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.