Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	2.540	2.540	2.500	2.530	2.327	6,881,500
2024-08-16	2.550	2.560	2.520	2.540	2.336	4,761,500
2024-08-15	2.520	2.540	2.490	2.540	2.336	5,787,400
2024-08-14	2.510	2.520	2.490	2.520	2.318	6,817,800
2024-08-13	2.500	2.500	2.470	2.500	2.299	4,080,700
2024-08-12	2.500	2.530	2.490	2.490	2.290	5,269,600
2024-08-09	2.490	2.540	2.490	2.510	2.309	6,938,100
2024-08-08	2.460	2.480	2.440	2.470	2.272	5,563,000
2024-08-07	2.470	2.510	2.420	2.490	2.290	11,006,400
2024-08-06	2.370	2.470	2.370	2.460	2.263	18,364,600
2024-08-05	2.480	2.480	2.360	2.370	2.180	32,660,699
2024-08-02	2.560	2.570	2.500	2.510	2.309	11,036,000
2024-08-01	2.600	2.600	2.560	2.570	2.364	3,763,500
2024-07-31	2.570	2.610	2.560	2.600	2.391	8,471,000
2024-07-30	2.580	2.600	2.570	2.570	2.364	4,250,500
2024-07-29	2.580	2.590	2.570	2.580	2.373	4,115,000
2024-07-26	2.560	2.590	2.550	2.570	2.364	5,524,700
2024-07-25	2.560	2.560	2.540	2.560	2.355	5,693,900
2024-07-24	2.580	2.580	2.560	2.570	2.364	4,718,700
2024-07-23	2.570	2.590	2.560	2.580	2.373	4,175,000
2024-07-22	2.600	2.610	2.550	2.570	2.364	8,441,200
2024-07-19	2.620	2.640	2.600	2.620	2.410	6,770,800
2024-07-18	2.610	2.630	2.590	2.630	2.419	5,549,500
2024-07-17	2.610	2.640	2.600	2.620	2.410	9,454,200
2024-07-16	2.590	2.620	2.570	2.600	2.391	15,028,800
2024-07-15	2.530	2.620	2.520	2.590	2.382	17,512,199
2024-07-12	2.520	2.540	2.500	2.530	2.327	6,432,300
2024-07-11	2.500	2.520	2.500	2.520	2.318	7,133,300
2024-07-10	2.500	2.520	2.480	2.490	2.290	12,126,600
2024-07-09	2.530	2.530	2.500	2.500	2.299	13,671,000
2024-07-05	2.540	2.540	2.520	2.520	2.318	6,443,600
2024-07-04	2.540	2.550	2.530	2.530	2.327	6,123,100
2024-07-03	2.530	2.550	2.520	2.540	2.336	9,668,300
2024-07-02	2.550	2.560	2.520	2.530	2.327	9,445,000
2024-07-01	2.550	2.550	2.530	2.550	2.345	4,521,400
2024-06-28	2.550	2.570	2.540	2.550	2.345	6,506,600
2024-06-27	2.540	2.550	2.520	2.550	2.345	6,852,700
2024-06-26	2.550	2.560	2.540	2.540	2.336	8,024,400
2024-06-25	2.560	2.570	2.550	2.550	2.345	6,276,100
2024-06-24	2.600	2.600	2.550	2.550	2.345	5,151,100
2024-06-21	2.560	2.600	2.540	2.600	2.391	18,642,500
2024-06-20	2.560	2.560	2.540	2.540	2.336	9,110,800
2024-06-19	2.580	2.590	2.550	2.550	2.345	7,281,400
2024-06-18	2.550	2.590	2.550	2.580	2.373	8,938,900
2024-06-14	2.580	2.590	2.550	2.560	2.355	13,966,300
2024-06-13	2.560	2.590	2.540	2.570	2.364	20,251,699
2024-06-12	2.590	2.600	2.560	2.560	2.355	23,464,199
2024-06-11	2.620	2.630	2.580	2.580	2.373	19,550,500
2024-06-10	2.650	2.660	2.600	2.620	2.410	16,739,400
2024-06-07	2.650	2.660	2.630	2.650	2.437	7,397,200
2024-06-06	2.650	2.650	2.630	2.640	2.428	13,352,700
2024-06-05	2.660	2.680	2.640	2.640	2.428	11,220,100
2024-06-04	2.640	2.670	2.620	2.650	2.437	20,342,900
2024-05-31	2.720	2.740	2.650	2.650	2.437	62,290,801
2024-05-30	2.750	2.810	2.750	2.800	2.575	10,966,400
2024-05-29	2.780	2.790	2.750	2.760	2.539	8,837,200
2024-05-28	2.770	2.830	2.770	2.780	2.557	19,344,301
2024-05-27	2.760	2.770	2.750	2.760	2.539	8,526,500
2024-05-24	2.750	2.750	2.720	2.750	2.529	8,572,100
2024-05-23	2.740	2.770	2.740	2.750	2.529	8,817,200

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0700 MYR
2025-03-14	0.0400 MYR
2024-09-17	0.0600 MYR
2024-03-20	0.0900 MYR
2023-09-11	0.0600 MYR
2023-03-20	0.0900 MYR
2022-09-12	0.0600 MYR
2022-03-14	0.0900 MYR
2021-03-12	0.0850 MYR
2020-09-10	0.0600 MYR
2020-06-29	0.0500 MYR
2020-03-13	0.0900 MYR
2019-09-18	0.0600 MYR
2019-06-27	0.0500 MYR
2019-03-12	0.0800 MYR

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