Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	2.890	2.900	2.870	2.890	2.575	8,441,100
2024-02-20	2.860	2.910	2.860	2.900	2.584	16,952,199
2024-02-19	2.850	2.880	2.850	2.870	2.557	4,836,100
2024-02-16	2.850	2.850	2.840	2.850	2.539	2,853,100
2024-02-15	2.850	2.870	2.830	2.850	2.539	6,351,000
2024-02-14	2.850	2.860	2.830	2.850	2.539	5,486,300
2024-02-13	2.840	2.890	2.840	2.860	2.548	11,777,500
2024-02-09	2.810	2.850	2.810	2.840	2.530	6,757,800
2024-02-08	2.830	2.840	2.780	2.810	2.503	5,980,000
2024-02-07	2.780	2.820	2.780	2.810	2.503	6,949,200
2024-02-06	2.780	2.810	2.760	2.790	2.486	4,972,200
2024-02-05	2.770	2.840	2.760	2.790	2.486	16,301,800
2024-02-02	2.700	2.780	2.700	2.770	2.468	16,134,200
2024-01-31	2.720	2.730	2.700	2.700	2.405	7,708,900
2024-01-30	2.730	2.740	2.710	2.720	2.423	5,207,400
2024-01-29	2.710	2.750	2.700	2.730	2.432	7,277,000
2024-01-26	2.690	2.730	2.690	2.710	2.414	7,066,500
2024-01-24	2.680	2.700	2.680	2.690	2.397	4,802,900
2024-01-23	2.700	2.700	2.670	2.680	2.388	3,769,200
2024-01-22	2.670	2.700	2.670	2.690	2.397	7,439,800
2024-01-19	2.650	2.680	2.640	2.650	2.361	11,205,600
2024-01-18	2.670	2.690	2.630	2.650	2.361	11,135,800
2024-01-17	2.700	2.700	2.660	2.660	2.370	8,049,800
2024-01-16	2.720	2.730	2.670	2.700	2.405	10,625,000
2024-01-15	2.700	2.750	2.700	2.710	2.414	8,852,100
2024-01-12	2.680	2.710	2.660	2.700	2.405	15,572,700
2024-01-11	2.850	2.850	2.680	2.680	2.388	45,185,898
2024-01-10	2.880	2.890	2.840	2.850	2.539	7,419,800
2024-01-09	2.880	2.910	2.850	2.880	2.566	23,701,500
2024-01-08	2.810	2.880	2.810	2.870	2.557	23,528,699
2024-01-05	2.740	2.840	2.720	2.800	2.495	28,769,400
2024-01-04	2.680	2.740	2.680	2.740	2.441	10,879,200
2024-01-03	2.680	2.710	2.660	2.690	2.397	10,423,700
2024-01-02	2.680	2.690	2.650	2.680	2.388	3,844,100
2023-12-29	2.690	2.700	2.680	2.690	2.397	6,084,800
2023-12-28	2.680	2.700	2.670	2.690	2.397	9,309,900
2023-12-27	2.660	2.690	2.650	2.680	2.388	6,789,800
2023-12-26	2.660	2.670	2.630	2.660	2.370	6,594,000
2023-12-22	2.690	2.700	2.650	2.660	2.370	4,965,300
2023-12-21	2.700	2.710	2.670	2.680	2.388	6,222,700
2023-12-20	2.720	2.730	2.700	2.710	2.414	6,678,800
2023-12-19	2.710	2.710	2.690	2.700	2.405	5,053,200
2023-12-18	2.730	2.730	2.680	2.710	2.414	15,958,600
2023-12-15	2.690	2.730	2.680	2.730	2.432	17,992,400
2023-12-14	2.690	2.710	2.680	2.690	2.397	17,435,199
2023-12-13	2.660	2.680	2.640	2.680	2.388	4,252,800
2023-12-12	2.640	2.670	2.640	2.660	2.370	3,175,500
2023-12-11	2.640	2.650	2.620	2.640	2.352	3,068,600
2023-12-08	2.640	2.650	2.620	2.640	2.352	4,150,000
2023-12-07	2.670	2.680	2.640	2.640	2.352	4,511,900
2023-12-06	2.680	2.690	2.660	2.670	2.379	4,580,700
2023-12-05	2.680	2.690	2.660	2.680	2.388	6,327,700
2023-12-04	2.700	2.700	2.670	2.690	2.397	4,407,200
2023-12-01	2.670	2.700	2.660	2.690	2.397	4,996,300
2023-11-30	2.690	2.690	2.650	2.670	2.379	13,669,800
2023-11-29	2.700	2.700	2.680	2.690	2.397	8,231,700
2023-11-28	2.700	2.700	2.660	2.700	2.405	12,402,500
2023-11-27	2.660	2.700	2.660	2.700	2.405	21,906,000
2023-11-24	2.620	2.650	2.610	2.650	2.361	41,474,898
2023-11-23	2.570	2.590	2.570	2.580	2.299	4,823,300

← NewerPage 12 of 21 · 1,235 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.