Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	2.560	2.560	2.520	2.520	2.193	6,819,000
2023-05-29	2.590	2.590	2.550	2.550	2.219	6,682,500
2023-05-26	2.600	2.610	2.570	2.580	2.245	7,527,100
2023-05-25	2.630	2.640	2.610	2.620	2.280	4,008,800
2023-05-24	2.660	2.670	2.630	2.630	2.289	3,743,300
2023-05-23	2.670	2.680	2.660	2.660	2.315	2,051,400
2023-05-22	2.690	2.690	2.660	2.670	2.324	2,625,000
2023-05-19	2.680	2.690	2.670	2.690	2.341	1,917,000
2023-05-18	2.670	2.680	2.650	2.680	2.332	2,718,000
2023-05-17	2.690	2.690	2.650	2.660	2.315	5,595,200
2023-05-16	2.690	2.710	2.680	2.700	2.350	1,963,500
2023-05-15	2.720	2.720	2.680	2.680	2.332	2,659,900
2023-05-12	2.710	2.730	2.700	2.720	2.367	2,994,100
2023-05-11	2.680	2.720	2.680	2.710	2.358	4,412,700
2023-05-10	2.720	2.720	2.680	2.680	2.332	4,204,400
2023-05-09	2.740	2.740	2.700	2.710	2.358	5,340,100
2023-05-08	2.770	2.770	2.740	2.740	2.385	3,356,900
2023-05-05	2.770	2.780	2.750	2.760	2.402	2,666,400
2023-05-03	2.770	2.780	2.740	2.780	2.419	4,196,000
2023-05-02	2.720	2.790	2.710	2.780	2.419	10,693,800
2023-04-28	2.730	2.740	2.710	2.710	2.358	5,834,500
2023-04-27	2.720	2.750	2.700	2.730	2.376	18,420,500
2023-04-26	2.670	2.680	2.660	2.670	2.324	3,688,500
2023-04-25	2.670	2.700	2.670	2.680	2.332	4,813,900
2023-04-20	2.650	2.680	2.640	2.670	2.324	5,905,100
2023-04-19	2.660	2.660	2.630	2.650	2.306	2,485,400
2023-04-18	2.640	2.660	2.630	2.660	2.315	2,982,500
2023-04-17	2.660	2.670	2.640	2.640	2.298	5,046,500
2023-04-14	2.660	2.680	2.640	2.650	2.306	6,177,900
2023-04-13	2.660	2.680	2.630	2.640	2.298	5,851,200
2023-04-12	2.650	2.680	2.620	2.680	2.332	7,540,500
2023-04-11	2.640	2.650	2.630	2.650	2.306	1,914,700
2023-04-10	2.640	2.660	2.620	2.640	2.298	2,720,100
2023-04-07	2.640	2.650	2.630	2.630	2.289	1,994,800
2023-04-06	2.650	2.650	2.620	2.640	2.298	4,028,500
2023-04-05	2.690	2.690	2.640	2.650	2.306	6,988,200
2023-04-04	2.710	2.720	2.670	2.690	2.341	6,845,900
2023-04-03	2.680	2.710	2.670	2.700	2.350	10,676,700
2023-03-31	2.640	2.670	2.630	2.650	2.306	8,047,200
2023-03-30	2.620	2.640	2.610	2.630	2.289	4,599,900
2023-03-29	2.580	2.620	2.580	2.600	2.263	8,627,700
2023-03-28	2.580	2.590	2.560	2.580	2.245	9,498,600
2023-03-27	2.580	2.660	2.570	2.570	2.237	21,010,600
2023-03-24	2.580	2.590	2.550	2.550	2.219	4,293,600
2023-03-23	2.550	2.580	2.550	2.580	2.245	7,235,700
2023-03-22	2.540	2.570	2.530	2.560	2.228	5,754,700
2023-03-21	2.570	2.570	2.530	2.530	2.202	7,521,000
2023-03-20	2.570	2.570	2.540	2.550	2.219	10,115,100
2023-03-17	2.620	2.660	2.620	2.660	2.237	9,681,300
2023-03-16	2.610	2.610	2.580	2.600	2.186	7,222,200
2023-03-15	2.610	2.640	2.610	2.610	2.195	10,249,000
2023-03-14	2.630	2.640	2.580	2.580	2.169	10,242,700
2023-03-13	2.660	2.660	2.630	2.630	2.211	8,714,900
2023-03-10	2.650	2.660	2.640	2.660	2.237	6,875,300
2023-03-09	2.670	2.690	2.650	2.660	2.237	8,745,500
2023-03-08	2.670	2.690	2.650	2.670	2.245	8,074,500
2023-03-07	2.700	2.700	2.670	2.670	2.245	10,575,000
2023-03-06	2.700	2.720	2.680	2.690	2.262	8,300,800
2023-03-03	2.710	2.720	2.690	2.690	2.262	6,382,000
2023-03-02	2.710	2.720	2.700	2.700	2.270	3,757,000

← NewerPage 15 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.