Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	2.950	3.020	2.950	2.990	2.464	5,323,400
2022-08-29	2.930	2.970	2.900	2.960	2.439	3,492,200
2022-08-26	2.960	2.990	2.950	2.970	2.447	6,314,800
2022-08-25	2.920	2.980	2.920	2.980	2.456	4,684,400
2022-08-24	2.960	2.980	2.900	2.910	2.398	5,166,800
2022-08-23	2.950	2.970	2.940	2.960	2.439	3,168,500
2022-08-22	2.970	2.980	2.950	2.960	2.439	2,457,900
2022-08-19	3.030	3.040	2.970	2.980	2.456	3,575,800
2022-08-18	3.020	3.020	2.990	3.020	2.489	3,295,300
2022-08-17	3.010	3.030	3.010	3.020	2.489	4,023,300
2022-08-16	2.960	3.020	2.960	3.010	2.480	6,351,300
2022-08-15	2.970	2.990	2.950	2.970	2.447	2,912,600
2022-08-12	2.990	2.990	2.960	2.970	2.447	2,865,000
2022-08-11	2.950	3.000	2.950	3.000	2.472	3,450,700
2022-08-10	2.930	2.940	2.910	2.940	2.423	2,980,100
2022-08-09	2.940	2.960	2.930	2.930	2.414	1,125,200
2022-08-08	2.950	2.960	2.930	2.940	2.423	1,430,300
2022-08-05	2.950	2.970	2.930	2.960	2.439	2,498,800
2022-08-04	2.930	2.950	2.920	2.950	2.431	3,538,700
2022-08-03	2.910	2.930	2.890	2.920	2.406	4,029,700
2022-08-02	2.940	2.940	2.890	2.910	2.398	2,747,700
2022-08-01	2.920	2.960	2.910	2.950	2.431	2,642,900
2022-07-29	2.940	2.950	2.890	2.920	2.406	2,633,700
2022-07-28	2.890	2.940	2.890	2.940	2.423	4,514,400
2022-07-27	2.900	2.900	2.860	2.890	2.381	2,704,200
2022-07-26	2.910	2.920	2.880	2.900	2.390	893,100
2022-07-25	2.890	2.910	2.880	2.910	2.398	2,204,300
2022-07-22	2.860	2.900	2.860	2.890	2.381	6,123,500
2022-07-21	2.840	2.870	2.820	2.850	2.348	2,557,900
2022-07-20	2.830	2.860	2.820	2.830	2.332	4,171,400
2022-07-19	2.800	2.840	2.800	2.820	2.324	2,166,100
2022-07-18	2.850	2.860	2.800	2.800	2.307	4,965,500
2022-07-15	2.820	2.850	2.820	2.850	2.348	2,975,300
2022-07-14	2.800	2.830	2.800	2.820	2.324	2,895,600
2022-07-13	2.830	2.840	2.800	2.800	2.307	4,568,700
2022-07-12	2.840	2.840	2.810	2.830	2.332	3,505,400
2022-07-08	2.840	2.880	2.830	2.830	2.332	4,298,600
2022-07-07	2.840	2.860	2.820	2.830	2.332	2,586,200
2022-07-06	2.860	2.900	2.810	2.820	2.324	6,223,300
2022-07-05	2.820	2.870	2.820	2.860	2.357	2,676,000
2022-07-04	2.860	2.880	2.820	2.830	2.332	1,696,600
2022-07-01	2.840	2.860	2.830	2.850	2.348	1,947,000
2022-06-30	2.860	2.890	2.830	2.840	2.340	5,119,500
2022-06-29	2.840	2.870	2.820	2.840	2.340	4,225,200
2022-06-28	2.820	2.870	2.810	2.860	2.357	2,619,000
2022-06-27	2.840	2.840	2.800	2.810	2.315	3,116,500
2022-06-24	2.820	2.850	2.820	2.820	2.324	3,051,800
2022-06-23	2.800	2.830	2.790	2.820	2.324	2,473,200
2022-06-22	2.840	2.860	2.800	2.800	2.307	3,807,500
2022-06-21	2.790	2.850	2.790	2.840	2.340	4,484,100
2022-06-20	2.820	2.820	2.780	2.790	2.299	4,114,100
2022-06-17	2.830	2.830	2.800	2.810	2.315	18,704,100
2022-06-16	2.890	2.910	2.810	2.840	2.340	11,672,500
2022-06-15	2.910	2.910	2.830	2.840	2.340	9,617,600
2022-06-14	2.870	2.910	2.840	2.910	2.398	7,190,400
2022-06-13	2.930	2.950	2.870	2.890	2.381	12,063,100
2022-06-10	3.000	3.010	2.940	2.970	2.447	7,444,200
2022-06-09	3.070	3.070	3.000	3.010	2.480	7,729,700
2022-06-08	3.060	3.120	3.050	3.070	2.530	13,116,200
2022-06-07	3.050	3.060	3.030	3.060	2.521	5,914,500

← NewerPage 18 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.