Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	2.660	2.700	2.620	2.670	2.245	17,287,400
2022-11-29	2.650	2.660	2.610	2.660	2.237	13,142,700
2022-11-25	2.740	2.750	2.620	2.640	2.220	29,292,000
2022-11-24	2.620	2.740	2.610	2.720	2.287	50,746,699
2022-11-23	2.540	2.560	2.500	2.520	2.119	24,863,400
2022-11-22	2.580	2.610	2.470	2.570	2.161	45,943,199
2022-11-21	2.420	2.600	2.400	2.560	2.153	97,076,703
2022-11-17	2.690	2.720	2.670	2.710	2.279	6,301,700
2022-11-16	2.720	2.720	2.640	2.700	2.270	14,688,400
2022-11-15	2.750	2.770	2.700	2.720	2.287	6,040,200
2022-11-14	2.760	2.770	2.730	2.760	2.321	5,039,100
2022-11-11	2.710	2.760	2.710	2.740	2.304	8,609,500
2022-11-10	2.690	2.700	2.680	2.680	2.253	3,259,800
2022-11-09	2.720	2.720	2.680	2.690	2.262	4,214,100
2022-11-08	2.740	2.740	2.680	2.720	2.287	4,549,800
2022-11-07	2.710	2.740	2.700	2.740	2.304	3,710,800
2022-11-04	2.660	2.710	2.660	2.710	2.279	4,076,600
2022-11-03	2.680	2.690	2.640	2.660	2.237	5,348,700
2022-11-02	2.710	2.720	2.680	2.700	2.270	3,843,600
2022-11-01	2.730	2.740	2.700	2.700	2.270	4,409,000
2022-10-31	2.720	2.740	2.700	2.740	2.304	6,858,700
2022-10-28	2.690	2.720	2.690	2.720	2.287	6,094,900
2022-10-27	2.670	2.720	2.670	2.690	2.262	4,810,400
2022-10-26	2.680	2.690	2.650	2.670	2.245	7,309,600
2022-10-25	2.640	2.690	2.630	2.680	2.253	8,059,000
2022-10-21	2.600	2.640	2.590	2.620	2.203	8,598,200
2022-10-20	2.610	2.620	2.580	2.600	2.186	9,297,100
2022-10-19	2.600	2.640	2.580	2.600	2.186	7,652,100
2022-10-18	2.600	2.600	2.560	2.590	2.178	9,119,600
2022-10-17	2.600	2.610	2.580	2.580	2.169	5,349,400
2022-10-14	2.620	2.650	2.580	2.590	2.178	8,027,600
2022-10-13	2.630	2.630	2.580	2.580	2.169	7,709,800
2022-10-12	2.700	2.700	2.610	2.610	2.195	13,623,400
2022-10-11	2.760	2.770	2.690	2.690	2.262	10,945,700
2022-10-07	2.800	2.810	2.760	2.760	2.321	4,424,900
2022-10-06	2.790	2.820	2.770	2.780	2.337	4,643,800
2022-10-05	2.780	2.800	2.770	2.790	2.346	5,693,100
2022-10-04	2.770	2.790	2.760	2.770	2.329	5,203,000
2022-10-03	2.790	2.790	2.760	2.760	2.321	2,679,000
2022-09-30	2.750	2.800	2.730	2.790	2.346	4,699,400
2022-09-29	2.790	2.810	2.740	2.750	2.312	8,470,400
2022-09-28	2.780	2.780	2.750	2.760	2.321	4,691,200
2022-09-27	2.780	2.810	2.770	2.780	2.337	4,607,500
2022-09-26	2.810	2.810	2.760	2.770	2.329	6,083,400
2022-09-23	2.860	2.870	2.810	2.810	2.363	4,674,000
2022-09-22	2.890	2.900	2.850	2.860	2.405	3,738,500
2022-09-21	2.870	2.920	2.860	2.910	2.447	6,800,100
2022-09-20	2.860	2.890	2.850	2.870	2.413	3,276,300
2022-09-19	2.890	2.900	2.850	2.850	2.396	5,597,000
2022-09-15	2.890	2.900	2.860	2.880	2.422	6,858,000
2022-09-14	2.900	2.900	2.880	2.880	2.422	4,210,600
2022-09-13	2.950	2.950	2.910	2.920	2.455	4,671,600
2022-09-12	2.940	2.960	2.930	2.940	2.472	2,905,500
2022-09-09	2.980	3.010	2.980	3.000	2.472	2,670,400
2022-09-08	2.980	2.990	2.970	2.980	2.456	2,357,500
2022-09-07	2.960	2.980	2.950	2.970	2.447	1,701,500
2022-09-06	2.960	2.980	2.960	2.960	2.439	2,378,300
2022-09-05	2.980	3.000	2.950	2.950	2.431	1,920,500
2022-09-02	2.980	3.000	2.970	2.970	2.447	1,208,100
2022-09-01	2.970	3.000	2.960	2.980	2.456	2,453,200

← NewerPage 17 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.