Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	2.570	2.580	2.560	2.560	2.281	3,819,000
2023-11-21	2.560	2.580	2.560	2.570	2.290	4,946,800
2023-11-20	2.550	2.560	2.530	2.550	2.272	3,606,300
2023-11-17	2.550	2.550	2.520	2.540	2.263	5,342,500
2023-11-16	2.540	2.560	2.510	2.560	2.281	4,474,100
2023-11-15	2.510	2.540	2.500	2.530	2.254	8,922,300
2023-11-14	2.480	2.500	2.470	2.480	2.209	7,065,100
2023-11-10	2.480	2.480	2.450	2.460	2.192	3,419,600
2023-11-09	2.500	2.520	2.480	2.480	2.209	3,047,800
2023-11-08	2.520	2.520	2.490	2.500	2.227	2,279,400
2023-11-07	2.520	2.520	2.490	2.510	2.236	4,695,000
2023-11-06	2.480	2.530	2.480	2.520	2.245	9,863,600
2023-11-03	2.440	2.470	2.430	2.460	2.192	9,176,700
2023-11-02	2.420	2.450	2.410	2.420	2.156	5,059,000
2023-11-01	2.420	2.430	2.410	2.410	2.147	7,697,800
2023-10-31	2.430	2.440	2.410	2.420	2.156	5,904,200
2023-10-30	2.440	2.440	2.420	2.420	2.156	2,056,000
2023-10-27	2.440	2.450	2.430	2.440	2.174	3,484,800
2023-10-26	2.440	2.450	2.430	2.440	2.174	3,060,000
2023-10-25	2.410	2.440	2.410	2.440	2.174	2,701,900
2023-10-24	2.400	2.430	2.400	2.410	2.147	5,957,000
2023-10-23	2.430	2.430	2.400	2.400	2.138	6,433,300
2023-10-20	2.440	2.450	2.410	2.430	2.165	7,665,000
2023-10-19	2.460	2.460	2.430	2.440	2.174	6,866,300
2023-10-18	2.470	2.480	2.460	2.460	2.192	5,020,200
2023-10-17	2.480	2.490	2.470	2.470	2.201	4,915,200
2023-10-16	2.500	2.510	2.470	2.470	2.201	5,598,200
2023-10-13	2.510	2.510	2.470	2.480	2.209	9,494,900
2023-10-12	2.480	2.530	2.480	2.500	2.227	10,780,800
2023-10-11	2.470	2.510	2.460	2.480	2.209	5,882,600
2023-10-10	2.470	2.490	2.460	2.470	2.201	4,501,500
2023-10-09	2.460	2.490	2.460	2.460	2.192	4,804,200
2023-10-06	2.450	2.470	2.450	2.460	2.192	8,861,200
2023-10-05	2.440	2.470	2.430	2.450	2.183	4,459,200
2023-10-04	2.480	2.490	2.420	2.430	2.165	13,712,200
2023-10-03	2.520	2.520	2.470	2.480	2.209	8,311,200
2023-10-02	2.510	2.530	2.500	2.510	2.236	2,836,700
2023-09-29	2.520	2.520	2.500	2.500	2.227	5,918,000
2023-09-27	2.530	2.540	2.510	2.510	2.236	6,113,200
2023-09-26	2.550	2.550	2.530	2.530	2.254	2,257,700
2023-09-25	2.560	2.570	2.530	2.540	2.263	4,979,700
2023-09-22	2.560	2.580	2.550	2.560	2.281	3,318,000
2023-09-21	2.580	2.590	2.560	2.560	2.281	3,821,200
2023-09-20	2.530	2.580	2.520	2.560	2.281	8,416,900
2023-09-19	2.520	2.540	2.510	2.530	2.254	7,066,100
2023-09-18	2.510	2.530	2.510	2.520	2.245	5,158,400
2023-09-15	2.530	2.540	2.500	2.510	2.236	10,661,300
2023-09-14	2.520	2.530	2.510	2.520	2.245	4,541,400
2023-09-13	2.540	2.540	2.510	2.520	2.245	3,001,600
2023-09-12	2.550	2.550	2.530	2.540	2.263	5,926,800
2023-09-11	2.550	2.550	2.510	2.530	2.254	5,200,700
2023-09-08	2.580	2.590	2.570	2.590	2.254	5,906,700
2023-09-07	2.580	2.590	2.570	2.590	2.254	3,311,200
2023-09-06	2.580	2.590	2.570	2.580	2.245	3,406,700
2023-09-05	2.580	2.590	2.570	2.580	2.245	3,270,100
2023-09-04	2.590	2.600	2.570	2.580	2.245	4,736,200
2023-09-01	2.580	2.600	2.570	2.580	2.245	8,383,700
2023-08-30	2.590	2.610	2.570	2.570	2.237	11,680,700
2023-08-29	2.590	2.600	2.580	2.590	2.254	6,774,900
2023-08-28	2.620	2.620	2.580	2.580	2.245	6,805,500

← NewerPage 13 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.