Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	3.040	3.060	3.030	3.050	2.513	5,690,700
2022-06-02	3.040	3.040	3.000	3.040	2.505	12,719,900
2022-06-01	3.000	3.060	2.990	3.040	2.505	20,260,100
2022-05-31	2.930	3.000	2.920	3.000	2.472	13,146,600
2022-05-30	2.940	2.950	2.900	2.940	2.423	4,599,100
2022-05-27	2.950	2.950	2.880	2.930	2.414	14,941,200
2022-05-26	3.000	3.020	2.980	2.980	2.456	5,164,100
2022-05-25	3.010	3.020	2.980	2.990	2.464	3,759,300
2022-05-24	3.050	3.070	3.000	3.000	2.472	6,359,600
2022-05-23	3.030	3.070	3.020	3.040	2.505	5,749,000
2022-05-20	3.060	3.070	3.020	3.020	2.489	6,896,900
2022-05-19	2.980	3.070	2.970	3.030	2.497	13,445,700
2022-05-18	2.980	3.020	2.970	3.010	2.480	8,063,800
2022-05-17	2.970	2.990	2.950	2.970	2.447	3,458,100
2022-05-13	2.950	2.980	2.940	2.950	2.431	5,123,900
2022-05-12	3.010	3.020	2.930	2.930	2.414	11,183,400
2022-05-11	3.020	3.040	3.010	3.020	2.489	5,351,700
2022-05-10	3.060	3.080	3.010	3.020	2.489	16,776,500
2022-05-09	3.080	3.090	3.040	3.080	2.538	13,113,500
2022-05-06	3.050	3.080	3.020	3.080	2.538	15,006,200
2022-05-05	3.080	3.130	3.080	3.090	2.546	14,619,500
2022-04-29	2.980	3.080	2.980	3.050	2.513	17,148,301
2022-04-28	2.970	2.990	2.950	2.980	2.456	6,415,300
2022-04-27	2.950	2.970	2.930	2.940	2.423	3,876,100
2022-04-26	2.950	2.980	2.940	2.980	2.456	2,708,700
2022-04-25	2.960	2.970	2.880	2.930	2.414	7,988,300
2022-04-22	2.980	2.990	2.960	2.970	2.447	2,589,200
2022-04-21	2.970	2.980	2.960	2.980	2.456	3,063,200
2022-04-20	2.960	2.980	2.950	2.960	2.439	4,526,600
2022-04-18	2.970	2.980	2.930	2.950	2.431	6,118,100
2022-04-15	2.980	2.990	2.960	2.970	2.447	1,840,100
2022-04-14	2.980	2.980	2.960	2.980	2.456	4,508,700
2022-04-13	2.950	2.980	2.950	2.970	2.447	3,201,900
2022-04-12	2.960	2.970	2.950	2.950	2.431	4,607,900
2022-04-11	2.980	2.990	2.960	2.960	2.439	5,176,500
2022-04-08	2.990	2.990	2.960	2.980	2.456	3,442,700
2022-04-07	2.970	3.020	2.940	2.980	2.456	7,982,300
2022-04-06	2.970	2.990	2.960	2.980	2.456	5,849,600
2022-04-05	2.970	2.990	2.940	2.970	2.447	8,397,400
2022-04-04	2.970	2.990	2.960	2.970	2.447	5,211,200
2022-04-01	2.980	2.990	2.950	2.970	2.447	6,326,700
2022-03-31	2.980	3.000	2.950	2.980	2.456	8,517,400
2022-03-30	2.950	2.990	2.940	2.970	2.447	9,216,500
2022-03-29	2.990	2.990	2.930	2.940	2.423	5,238,800
2022-03-28	2.970	3.000	2.960	2.980	2.456	5,902,900
2022-03-25	2.960	2.980	2.940	2.960	2.439	7,251,700
2022-03-24	2.870	2.950	2.870	2.950	2.431	9,276,000
2022-03-23	2.880	2.910	2.850	2.870	2.365	7,316,300
2022-03-22	2.840	2.880	2.840	2.870	2.365	4,717,000
2022-03-21	2.790	2.860	2.790	2.840	2.340	9,029,100
2022-03-18	2.860	2.860	2.790	2.790	2.299	19,305,500
2022-03-17	2.820	2.870	2.810	2.840	2.340	12,682,500
2022-03-16	2.770	2.810	2.770	2.800	2.307	11,663,300
2022-03-15	2.850	2.850	2.730	2.750	2.266	22,280,000
2022-03-14	2.880	2.880	2.840	2.860	2.357	4,882,000
2022-03-11	2.960	2.970	2.920	2.950	2.357	6,982,300
2022-03-10	2.920	2.960	2.900	2.960	2.365	10,360,300
2022-03-09	2.930	2.940	2.870	2.890	2.309	12,412,700
2022-03-08	2.830	2.900	2.800	2.890	2.309	19,182,900
2022-03-07	2.930	2.930	2.830	2.840	2.269	13,980,300

← NewerPage 19 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.