Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	2.630	2.640	2.600	2.610	2.271	6,366,100
2023-08-24	2.610	2.630	2.610	2.620	2.280	3,313,400
2023-08-23	2.590	2.600	2.570	2.600	2.263	2,594,700
2023-08-22	2.580	2.610	2.580	2.580	2.245	4,194,400
2023-08-21	2.590	2.610	2.580	2.580	2.245	4,637,000
2023-08-18	2.610	2.610	2.570	2.580	2.245	6,802,400
2023-08-17	2.690	2.700	2.610	2.610	2.271	17,000,199
2023-08-16	2.660	2.720	2.650	2.690	2.341	15,065,700
2023-08-15	2.650	2.670	2.650	2.660	2.315	3,105,400
2023-08-14	2.660	2.680	2.640	2.650	2.306	8,798,900
2023-08-11	2.610	2.660	2.600	2.630	2.289	9,569,400
2023-08-10	2.610	2.620	2.580	2.610	2.271	4,889,100
2023-08-09	2.570	2.610	2.570	2.610	2.271	6,895,600
2023-08-08	2.570	2.580	2.550	2.570	2.237	2,691,000
2023-08-07	2.580	2.580	2.550	2.570	2.237	2,629,600
2023-08-04	2.530	2.590	2.530	2.570	2.237	9,615,500
2023-08-03	2.530	2.550	2.500	2.520	2.193	5,032,000
2023-08-02	2.560	2.580	2.530	2.530	2.202	4,789,400
2023-08-01	2.600	2.610	2.560	2.560	2.228	4,511,100
2023-07-31	2.580	2.630	2.580	2.600	2.263	6,812,500
2023-07-28	2.600	2.610	2.580	2.580	2.245	3,589,300
2023-07-27	2.570	2.610	2.570	2.610	2.271	6,596,200
2023-07-26	2.560	2.590	2.560	2.570	2.237	5,374,700
2023-07-25	2.540	2.560	2.530	2.550	2.219	4,432,000
2023-07-24	2.540	2.560	2.530	2.540	2.210	3,438,600
2023-07-21	2.570	2.570	2.530	2.540	2.210	4,600,500
2023-07-20	2.560	2.600	2.550	2.560	2.228	5,523,400
2023-07-18	2.530	2.550	2.520	2.540	2.210	4,038,100
2023-07-17	2.550	2.570	2.510	2.530	2.202	8,131,500
2023-07-14	2.520	2.580	2.510	2.580	2.245	13,564,500
2023-07-13	2.490	2.530	2.480	2.510	2.184	6,122,100
2023-07-12	2.460	2.490	2.460	2.480	2.158	6,144,800
2023-07-11	2.460	2.480	2.450	2.460	2.141	4,453,800
2023-07-10	2.460	2.480	2.450	2.460	2.141	4,824,800
2023-07-07	2.490	2.490	2.450	2.460	2.141	5,143,200
2023-07-06	2.480	2.490	2.470	2.490	2.167	3,699,600
2023-07-05	2.460	2.480	2.460	2.470	2.150	3,508,500
2023-07-04	2.450	2.470	2.450	2.460	2.141	3,152,700
2023-07-03	2.470	2.480	2.450	2.460	2.141	4,884,800
2023-06-30	2.490	2.500	2.430	2.460	2.141	6,330,900
2023-06-28	2.450	2.480	2.440	2.470	2.150	3,793,400
2023-06-27	2.460	2.480	2.440	2.440	2.123	6,469,600
2023-06-26	2.480	2.490	2.450	2.460	2.141	3,334,300
2023-06-23	2.470	2.500	2.460	2.480	2.158	5,488,000
2023-06-22	2.500	2.500	2.440	2.460	2.141	14,262,200
2023-06-21	2.530	2.540	2.510	2.510	2.184	4,281,200
2023-06-20	2.540	2.560	2.520	2.530	2.202	2,430,700
2023-06-19	2.570	2.570	2.520	2.540	2.210	4,666,200
2023-06-16	2.560	2.570	2.520	2.550	2.219	7,717,000
2023-06-15	2.560	2.560	2.530	2.550	2.219	3,542,800
2023-06-14	2.550	2.590	2.540	2.560	2.228	3,536,100
2023-06-13	2.570	2.580	2.550	2.550	2.219	2,562,600
2023-06-12	2.540	2.560	2.540	2.560	2.228	3,966,700
2023-06-09	2.510	2.530	2.510	2.530	2.202	10,354,400
2023-06-08	2.520	2.520	2.500	2.510	2.184	2,786,900
2023-06-07	2.520	2.530	2.500	2.510	2.184	4,265,400
2023-06-06	2.540	2.560	2.510	2.520	2.193	3,895,000
2023-06-02	2.520	2.560	2.520	2.540	2.210	4,232,800
2023-06-01	2.510	2.530	2.500	2.510	2.184	5,812,500
2023-05-31	2.520	2.550	2.510	2.510	2.184	10,886,700

← NewerPage 14 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.