Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.740	2.760	2.730	2.730	2.511	7,395,300
2024-05-20	2.730	2.800	2.730	2.750	2.529	20,899,900
2024-05-17	2.710	2.740	2.700	2.730	2.511	7,845,800
2024-05-16	2.710	2.720	2.690	2.710	2.493	7,985,200
2024-05-15	2.700	2.710	2.680	2.690	2.474	9,009,700
2024-05-14	2.730	2.740	2.690	2.700	2.483	10,624,200
2024-05-13	2.650	2.720	2.650	2.720	2.502	29,080,801
2024-05-10	2.620	2.660	2.620	2.630	2.419	15,834,700
2024-05-09	2.620	2.640	2.610	2.620	2.410	9,419,900
2024-05-08	2.620	2.640	2.610	2.620	2.410	11,338,700
2024-05-07	2.610	2.630	2.610	2.610	2.401	12,592,600
2024-05-06	2.630	2.640	2.600	2.610	2.401	6,518,100
2024-05-03	2.620	2.630	2.610	2.620	2.410	3,849,800
2024-05-02	2.640	2.640	2.600	2.610	2.401	10,062,000
2024-04-30	2.640	2.660	2.630	2.640	2.428	11,111,600
2024-04-29	2.610	2.630	2.600	2.630	2.419	8,545,800
2024-04-26	2.620	2.630	2.600	2.600	2.391	9,742,000
2024-04-25	2.660	2.660	2.600	2.620	2.410	14,537,900
2024-04-24	2.640	2.660	2.630	2.650	2.437	6,194,600
2024-04-23	2.620	2.670	2.610	2.620	2.410	12,994,400
2024-04-22	2.590	2.640	2.590	2.610	2.401	7,718,700
2024-04-19	2.620	2.650	2.580	2.580	2.373	9,979,200
2024-04-18	2.610	2.640	2.590	2.620	2.410	7,821,300
2024-04-17	2.600	2.630	2.600	2.610	2.401	6,252,800
2024-04-16	2.610	2.630	2.580	2.600	2.391	11,958,900
2024-04-15	2.630	2.640	2.600	2.620	2.410	11,567,500
2024-04-12	2.690	2.700	2.650	2.650	2.437	12,211,900
2024-04-09	2.690	2.720	2.680	2.680	2.465	3,832,300
2024-04-08	2.710	2.720	2.690	2.700	2.483	6,301,800
2024-04-05	2.710	2.720	2.690	2.710	2.493	3,562,400
2024-04-04	2.710	2.730	2.710	2.720	2.502	3,184,200
2024-04-03	2.710	2.750	2.700	2.710	2.493	5,192,500
2024-04-02	2.720	2.730	2.700	2.720	2.502	3,338,200
2024-04-01	2.720	2.730	2.700	2.720	2.502	5,930,800
2024-03-29	2.730	2.750	2.690	2.720	2.502	10,582,200
2024-03-27	2.760	2.760	2.730	2.730	2.511	6,091,000
2024-03-26	2.770	2.770	2.750	2.760	2.539	3,563,400
2024-03-25	2.780	2.790	2.750	2.780	2.557	5,293,000
2024-03-22	2.790	2.810	2.770	2.780	2.557	4,615,900
2024-03-21	2.760	2.790	2.740	2.780	2.557	5,655,300
2024-03-20	2.770	2.780	2.740	2.750	2.529	12,356,400
2024-03-19	2.900	2.900	2.870	2.870	2.557	10,147,000
2024-03-18	2.900	2.920	2.890	2.900	2.584	7,170,700
2024-03-15	2.900	2.910	2.890	2.900	2.584	10,531,100
2024-03-14	2.900	2.920	2.890	2.910	2.593	6,863,000
2024-03-13	2.920	2.920	2.890	2.900	2.584	4,465,700
2024-03-12	2.900	2.910	2.880	2.910	2.593	6,547,600
2024-03-11	2.880	2.930	2.880	2.900	2.584	14,603,400
2024-03-08	2.850	2.880	2.830	2.880	2.566	8,352,800
2024-03-07	2.840	2.860	2.830	2.850	2.539	5,748,300
2024-03-06	2.870	2.890	2.820	2.840	2.530	8,700,400
2024-03-05	2.850	2.880	2.810	2.870	2.557	9,561,600
2024-03-04	2.800	2.860	2.790	2.850	2.539	9,117,400
2024-03-01	2.900	2.900	2.760	2.800	2.495	30,991,801
2024-02-29	2.860	2.870	2.790	2.870	2.557	19,958,900
2024-02-28	2.920	2.930	2.860	2.870	2.557	15,504,800
2024-02-27	2.840	2.940	2.840	2.920	2.601	21,019,100
2024-02-26	2.880	2.880	2.830	2.840	2.530	15,679,700
2024-02-23	2.900	2.900	2.870	2.890	2.575	22,949,600
2024-02-22	2.880	2.900	2.880	2.890	2.575	4,870,700

← NewerPage 11 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.