Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	3.010	3.010	2.920	2.920	2.333	12,702,300
2022-03-03	2.980	3.020	2.950	3.020	2.413	9,387,600
2022-03-02	2.980	2.990	2.940	2.980	2.381	9,805,900
2022-03-01	2.990	3.000	2.930	2.990	2.389	14,108,200
2022-02-28	3.010	3.070	2.960	2.990	2.389	20,726,600
2022-02-25	2.920	3.010	2.910	3.000	2.397	23,852,699
2022-02-24	2.900	2.920	2.800	2.840	2.269	14,730,000
2022-02-23	2.870	2.900	2.860	2.900	2.317	3,309,800
2022-02-22	2.890	2.890	2.850	2.860	2.285	5,882,900
2022-02-21	2.890	2.920	2.880	2.900	2.317	3,620,500
2022-02-18	2.920	2.920	2.890	2.900	2.317	7,444,600
2022-02-17	2.930	2.950	2.920	2.940	2.349	7,734,800
2022-02-16	2.910	2.930	2.890	2.930	2.341	3,793,000
2022-02-15	2.910	2.920	2.880	2.900	2.317	4,390,300
2022-02-14	2.940	2.960	2.880	2.910	2.325	7,452,000
2022-02-11	2.940	2.980	2.930	2.950	2.357	6,235,400
2022-02-10	2.940	2.980	2.930	2.960	2.365	6,236,000
2022-02-09	2.970	2.990	2.910	2.940	2.349	8,703,300
2022-02-08	2.790	2.970	2.780	2.950	2.357	22,894,400
2022-02-07	2.800	2.800	2.740	2.770	2.213	7,597,500
2022-02-04	2.800	2.820	2.780	2.780	2.221	4,879,300
2022-02-03	2.780	2.800	2.770	2.790	2.229	2,991,600
2022-01-31	2.760	2.780	2.730	2.730	2.181	3,765,500
2022-01-28	2.740	2.780	2.740	2.750	2.197	3,139,500
2022-01-27	2.760	2.770	2.730	2.730	2.181	1,986,200
2022-01-26	2.720	2.800	2.720	2.750	2.197	8,262,200
2022-01-25	2.750	2.760	2.700	2.720	2.173	8,848,200
2022-01-24	2.820	2.830	2.760	2.780	2.221	6,616,300
2022-01-21	2.840	2.860	2.820	2.850	2.277	3,401,200
2022-01-20	2.840	2.870	2.830	2.840	2.269	2,690,200
2022-01-19	2.880	2.890	2.840	2.840	2.269	7,497,300
2022-01-17	2.900	2.910	2.870	2.900	2.317	3,831,000
2022-01-14	2.900	2.910	2.870	2.910	2.325	4,897,700
2022-01-13	2.910	2.930	2.890	2.900	2.317	3,456,800
2022-01-12	2.910	2.910	2.880	2.900	2.317	4,729,700
2022-01-11	2.880	2.920	2.870	2.920	2.333	4,047,700
2022-01-10	2.890	2.890	2.860	2.880	2.301	3,418,500
2022-01-07	2.880	2.900	2.850	2.890	2.309	6,577,600
2022-01-06	2.890	2.920	2.880	2.890	2.309	2,618,200
2022-01-05	2.960	2.970	2.880	2.900	2.317	7,203,900
2022-01-04	2.920	2.960	2.900	2.960	2.365	4,605,900
2022-01-03	2.880	2.920	2.880	2.910	2.325	2,280,500
2021-12-31	2.920	2.920	2.870	2.880	2.301	4,954,500
2021-12-30	2.920	2.950	2.910	2.930	2.341	3,133,500
2021-12-29	2.930	2.930	2.900	2.930	2.341	3,754,500
2021-12-28	2.890	2.950	2.890	2.930	2.341	7,038,600
2021-12-27	2.880	2.900	2.870	2.880	2.301	3,996,000
2021-12-24	2.860	2.890	2.850	2.880	2.301	3,159,500
2021-12-23	2.830	2.880	2.810	2.840	2.269	7,943,200
2021-12-22	2.800	2.830	2.800	2.810	2.245	2,801,600
2021-12-21	2.790	2.820	2.790	2.790	2.229	2,553,300
2021-12-20	2.790	2.820	2.780	2.790	2.229	3,322,800
2021-12-17	2.810	2.820	2.800	2.810	2.245	6,473,600
2021-12-16	2.840	2.850	2.800	2.810	2.245	5,750,100
2021-12-15	2.820	2.850	2.820	2.830	2.261	3,298,800
2021-12-14	2.830	2.850	2.800	2.820	2.253	6,389,800
2021-12-13	2.830	2.900	2.820	2.850	2.277	12,478,900
2021-12-10	2.840	2.850	2.800	2.810	2.245	4,249,000
2021-12-09	2.800	2.840	2.780	2.820	2.253	7,040,800
2021-12-08	2.780	2.810	2.760	2.780	2.221	8,923,600

← NewerPage 20 of 21 · 1,236 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.