Genting Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 2.770 | 2.810 | 2.750 | 2.760 | 2.205 | 9,269,800 |
| 2021-12-06 | 2.770 | 2.770 | 2.730 | 2.730 | 2.181 | 8,599,000 |
| 2021-12-02 | 2.770 | 2.790 | 2.710 | 2.770 | 2.213 | 14,205,100 |
| 2021-12-01 | 2.780 | 2.830 | 2.770 | 2.780 | 2.221 | 11,864,200 |
| 2021-11-30 | 2.870 | 2.910 | 2.770 | 2.770 | 2.213 | 33,657,500 |
| 2021-11-29 | 2.830 | 2.890 | 2.810 | 2.860 | 2.285 | 36,876,000 |
| 2021-11-26 | 3.000 | 3.010 | 2.930 | 2.930 | 2.341 | 13,285,100 |
| 2021-11-25 | 3.050 | 3.060 | 3.000 | 3.010 | 2.405 | 4,391,500 |
| 2021-11-24 | 3.070 | 3.080 | 3.050 | 3.050 | 2.437 | 3,151,000 |
| 2021-11-23 | 3.060 | 3.080 | 3.050 | 3.070 | 2.453 | 2,687,600 |
| 2021-11-22 | 3.050 | 3.080 | 3.030 | 3.070 | 2.453 | 3,605,600 |
| 2021-11-19 | 3.130 | 3.130 | 3.050 | 3.060 | 2.445 | 8,820,200 |
| 2021-11-18 | 3.140 | 3.150 | 3.120 | 3.130 | 2.500 | 3,794,300 |
| 2021-11-17 | 3.140 | 3.170 | 3.130 | 3.160 | 2.524 | 4,232,500 |
| 2021-11-16 | 3.160 | 3.180 | 3.130 | 3.140 | 2.508 | 4,449,200 |
| 2021-11-15 | 3.170 | 3.170 | 3.140 | 3.170 | 2.532 | 2,940,600 |
| 2021-11-12 | 3.170 | 3.200 | 3.150 | 3.170 | 2.532 | 4,321,400 |
| 2021-11-11 | 3.160 | 3.180 | 3.140 | 3.150 | 2.516 | 5,474,200 |
| 2021-11-10 | 3.200 | 3.210 | 3.160 | 3.160 | 2.524 | 4,095,000 |
| 2021-11-09 | 3.190 | 3.210 | 3.150 | 3.200 | 2.556 | 7,984,200 |
| 2021-11-08 | 3.160 | 3.180 | 3.140 | 3.170 | 2.532 | 4,831,100 |
| 2021-11-05 | 3.160 | 3.180 | 3.060 | 3.130 | 2.500 | 8,012,300 |
| 2021-11-03 | 3.150 | 3.170 | 3.130 | 3.150 | 2.516 | 4,270,700 |
| 2021-11-02 | 3.130 | 3.180 | 3.130 | 3.150 | 2.516 | 6,781,400 |
| 2021-11-01 | 3.130 | 3.160 | 3.060 | 3.130 | 2.500 | 10,478,000 |
| 2021-10-29 | 3.190 | 3.210 | 3.170 | 3.170 | 2.532 | 5,085,800 |
| 2021-10-28 | 3.210 | 3.230 | 3.170 | 3.190 | 2.548 | 5,828,300 |
| 2021-10-27 | 3.220 | 3.260 | 3.200 | 3.210 | 2.564 | 5,146,100 |
| 2021-10-26 | 3.180 | 3.190 | 3.150 | 3.180 | 2.540 | 8,343,000 |
| 2021-10-25 | 3.180 | 3.210 | 3.160 | 3.180 | 2.540 | 5,463,900 |
| 2021-10-22 | 3.170 | 3.180 | 3.140 | 3.170 | 2.532 | 6,254,000 |
| 2021-10-21 | 3.220 | 3.230 | 3.160 | 3.170 | 2.532 | 7,388,600 |
| 2021-10-20 | 3.270 | 3.300 | 3.210 | 3.210 | 2.564 | 9,157,800 |
| 2021-10-18 | 3.220 | 3.300 | 3.220 | 3.280 | 2.620 | 22,757,100 |
| 2021-10-15 | 3.170 | 3.230 | 3.160 | 3.210 | 2.564 | 15,163,300 |
| 2021-10-14 | 3.200 | 3.200 | 3.140 | 3.160 | 2.524 | 8,222,900 |
← NewerPage 21 of 21 · 1,236 trading days
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.