Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.780	1.800	1.770	1.770	1.770	956,700
2026-07-24	1.780	1.790	1.760	1.780	1.780	1,937,100
2026-07-23	1.800	1.810	1.780	1.780	1.780	1,650,300
2026-07-22	1.810	1.820	1.800	1.800	1.800	1,687,000
2026-07-21	1.820	1.830	1.810	1.810	1.810	1,578,600
2026-07-20	1.820	1.830	1.810	1.820	1.820	1,433,100
2026-07-17	1.820	1.830	1.820	1.820	1.820	649,300
2026-07-16	1.810	1.830	1.810	1.830	1.830	880,500
2026-07-15	1.820	1.830	1.810	1.820	1.820	1,192,400
2026-07-14	1.870	1.880	1.810	1.820	1.820	2,570,200
2026-07-13	1.890	1.890	1.870	1.870	1.870	1,075,800
2026-07-10	1.870	1.890	1.870	1.890	1.890	1,584,700
2026-07-09	1.870	1.890	1.870	1.870	1.870	566,500
2026-07-08	1.880	1.890	1.870	1.870	1.870	711,300
2026-07-07	1.870	1.910	1.870	1.890	1.890	1,060,700
2026-07-06	1.870	1.880	1.860	1.870	1.870	1,055,900
2026-07-03	1.860	1.890	1.860	1.870	1.870	1,970,300
2026-07-02	1.850	1.870	1.850	1.870	1.870	580,800
2026-07-01	1.880	1.880	1.850	1.850	1.850	1,096,000
2026-06-30	1.860	1.880	1.860	1.870	1.870	579,800
2026-06-29	1.860	1.870	1.850	1.860	1.860	665,300
2026-06-26	1.880	1.880	1.850	1.860	1.860	1,581,000
2026-06-25	1.890	1.910	1.870	1.870	1.870	1,506,900
2026-06-24	1.910	1.930	1.890	1.890	1.890	1,159,200
2026-06-23	1.910	1.960	1.880	1.920	1.920	2,077,900
2026-06-22	1.910	1.920	1.890	1.910	1.910	1,463,200
2026-06-19	1.930	1.940	1.910	1.910	1.910	5,328,800
2026-06-18	1.930	1.960	1.920	1.930	1.930	1,320,400
2026-06-17	1.930	1.930	1.930	1.930	1.930	0
2026-06-16	1.930	1.930	1.910	1.930	1.930	773,100
2026-06-15	1.930	1.940	1.910	1.940	1.940	1,771,000
2026-06-12	1.910	1.930	1.900	1.930	1.930	1,149,200
2026-06-11	1.900	1.900	1.880	1.890	1.890	1,119,700
2026-06-10	1.880	1.900	1.880	1.880	1.880	1,580,600
2026-06-09	1.890	1.900	1.870	1.870	1.870	1,158,900
2026-06-08	1.890	1.910	1.870	1.880	1.880	1,775,200
2026-06-05	1.900	1.910	1.890	1.890	1.890	1,441,700
2026-06-04	1.910	1.930	1.900	1.900	1.900	1,622,200
2026-06-03	1.920	1.940	1.910	1.920	1.920	1,454,400
2026-06-02	1.930	1.930	1.930	1.930	1.930	0
2026-06-01	1.930	1.930	1.930	1.930	1.930	0
2026-05-29	1.910	1.930	1.900	1.930	1.930	1,344,300
2026-05-28	1.900	1.920	1.900	1.910	1.910	1,150,500
2026-05-27	1.910	1.910	1.910	1.910	1.910	0
2026-05-26	1.920	1.940	1.910	1.910	1.910	720,700
2026-05-25	1.930	1.930	1.900	1.910	1.910	1,275,800
2026-05-22	1.950	1.950	1.910	1.920	1.920	4,009,300
2026-05-21	2.000	2.040	1.980	1.980	1.980	3,018,300
2026-05-20	2.020	2.020	1.990	1.990	1.990	1,233,400
2026-05-19	1.990	2.020	1.980	2.020	2.020	1,000,300
2026-05-18	2.010	2.020	1.980	1.990	1.990	1,581,900
2026-05-15	2.010	2.040	2.000	2.020	2.020	1,797,700
2026-05-14	1.980	2.020	1.980	2.010	2.010	985,400
2026-05-13	1.980	2.000	1.970	1.980	1.980	1,279,900
2026-05-12	2.000	2.000	1.980	1.990	1.990	940,600
2026-05-11	1.990	2.010	1.990	2.000	2.000	874,700
2026-05-08	2.010	2.010	1.980	1.990	1.990	1,064,500
2026-05-07	2.000	2.020	2.000	2.010	2.010	1,148,100
2026-05-06	1.970	2.010	1.970	2.000	2.000	2,041,900
2026-05-05	1.970	1.980	1.950	1.970	1.970	1,518,100

← NewerPage 2 of 21 · 1,234 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.