George Kent (Malaysia) Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.260	0.260	0.260	0.260	0.260	30,000
2026-10-16	0.260	0.265	0.260	0.265	0.265	10,100
2026-10-15	0.260	0.260	0.260	0.260	0.260	32,100
2026-10-14	0.265	0.270	0.260	0.260	0.260	179,600
2026-10-13	0.260	0.265	0.260	0.265	0.265	46,000
2026-10-12	0.265	0.275	0.265	0.265	0.265	83,300
2026-10-09	0.265	0.270	0.265	0.265	0.265	69,500
2026-10-08	0.260	0.270	0.260	0.270	0.270	82,200
2026-10-07	0.265	0.265	0.260	0.260	0.260	255,000
2026-10-06	0.265	0.265	0.260	0.265	0.265	87,400
2026-10-05	0.260	0.260	0.260	0.260	0.260	27,000
2026-10-02	0.265	0.265	0.260	0.265	0.265	169,700
2026-10-01	0.265	0.265	0.260	0.260	0.260	49,100
2026-09-30	0.270	0.270	0.265	0.270	0.270	89,200
2026-09-29	0.270	0.270	0.270	0.270	0.270	121,100
2026-09-28	0.280	0.280	0.270	0.275	0.275	198,800
2026-09-25	0.280	0.280	0.280	0.280	0.280	307,600
2026-09-24	0.285	0.285	0.285	0.285	0.285	140,000
2026-09-23	0.290	0.290	0.280	0.285	0.285	155,000
2026-09-22	0.295	0.300	0.290	0.290	0.290	167,500
2026-09-21	0.300	0.310	0.290	0.295	0.295	543,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.