Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	2.700	2.720	2.690	2.700	2.270	4,809,500
2023-02-28	2.720	2.730	2.700	2.700	2.270	12,000,100
2023-02-27	2.770	2.770	2.700	2.720	2.287	14,749,900
2023-02-24	2.700	2.760	2.660	2.720	2.287	30,983,500
2023-02-23	2.760	2.790	2.730	2.750	2.312	7,247,100
2023-02-22	2.750	2.760	2.720	2.760	2.321	14,716,700
2023-02-21	2.760	2.790	2.750	2.750	2.312	7,365,600
2023-02-20	2.790	2.800	2.750	2.760	2.321	12,106,900
2023-02-17	2.850	2.860	2.790	2.800	2.354	9,842,600
2023-02-16	2.880	2.890	2.840	2.850	2.396	6,366,800
2023-02-15	2.880	2.890	2.860	2.870	2.413	5,069,500
2023-02-14	2.870	2.890	2.860	2.870	2.413	6,634,400
2023-02-13	2.880	2.880	2.850	2.850	2.396	6,952,700
2023-02-10	2.860	2.900	2.860	2.880	2.422	5,577,100
2023-02-09	2.880	2.880	2.850	2.850	2.396	5,920,500
2023-02-08	2.840	2.900	2.840	2.880	2.422	9,062,000
2023-02-07	2.880	2.880	2.830	2.830	2.380	8,384,000
2023-02-03	2.860	2.880	2.850	2.880	2.422	6,242,400
2023-02-02	2.870	2.880	2.850	2.860	2.405	9,609,900
2023-01-31	2.860	2.870	2.820	2.840	2.388	14,704,500
2023-01-30	2.930	2.940	2.850	2.880	2.422	12,042,400
2023-01-27	2.890	2.920	2.880	2.920	2.455	8,308,300
2023-01-26	2.870	2.890	2.860	2.890	2.430	4,853,800
2023-01-25	2.840	2.890	2.840	2.870	2.413	6,392,900
2023-01-20	2.840	2.850	2.820	2.840	2.388	3,908,300
2023-01-19	2.800	2.840	2.790	2.840	2.388	4,475,800
2023-01-18	2.800	2.820	2.800	2.810	2.363	4,183,400
2023-01-17	2.810	2.820	2.790	2.800	2.354	7,148,800
2023-01-16	2.850	2.860	2.780	2.820	2.371	8,266,600
2023-01-13	2.820	2.860	2.820	2.840	2.388	8,345,100
2023-01-12	2.810	2.830	2.800	2.810	2.363	8,272,400
2023-01-11	2.810	2.830	2.800	2.810	2.363	8,436,000
2023-01-10	2.800	2.810	2.790	2.800	2.354	5,920,800
2023-01-09	2.780	2.820	2.780	2.800	2.354	8,236,500
2023-01-06	2.770	2.780	2.750	2.760	2.321	5,429,000
2023-01-05	2.750	2.800	2.750	2.770	2.329	8,628,700
2023-01-04	2.720	2.760	2.700	2.750	2.312	9,723,400
2023-01-03	2.700	2.730	2.700	2.720	2.287	3,535,400
2022-12-30	2.720	2.750	2.690	2.690	2.262	9,022,800
2022-12-29	2.690	2.720	2.680	2.700	2.270	4,973,900
2022-12-28	2.680	2.720	2.680	2.680	2.253	5,195,100
2022-12-27	2.650	2.710	2.650	2.680	2.253	6,599,300
2022-12-23	2.640	2.650	2.630	2.640	2.220	2,059,300
2022-12-22	2.660	2.680	2.640	2.640	2.220	2,449,800
2022-12-21	2.660	2.670	2.640	2.660	2.237	4,073,500
2022-12-20	2.620	2.660	2.620	2.660	2.237	2,513,100
2022-12-19	2.660	2.670	2.620	2.630	2.211	6,279,700
2022-12-16	2.620	2.670	2.600	2.670	2.245	8,364,700
2022-12-15	2.660	2.680	2.620	2.630	2.211	5,444,200
2022-12-14	2.640	2.670	2.630	2.660	2.237	8,721,600
2022-12-13	2.610	2.630	2.600	2.620	2.203	2,232,200
2022-12-12	2.630	2.630	2.600	2.600	2.186	3,049,100
2022-12-09	2.600	2.640	2.590	2.640	2.220	3,529,100
2022-12-08	2.590	2.600	2.580	2.590	2.178	3,713,300
2022-12-07	2.620	2.640	2.570	2.590	2.178	10,941,400
2022-12-06	2.630	2.640	2.600	2.610	2.195	14,216,200
2022-12-05	2.660	2.670	2.620	2.640	2.220	7,004,800
2022-12-02	2.650	2.670	2.630	2.640	2.220	8,799,100
2022-12-01	2.680	2.700	2.650	2.650	2.228	9,377,200
2022-11-30	2.660	2.700	2.620	2.670	2.245	17,287,400

← NewerPage 16 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.