Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.000	2.020	1.970	1.970	1.970	1,401,200
2026-05-01	1.980	1.980	1.980	1.980	1.980	0
2026-04-30	1.980	2.000	1.980	1.980	1.980	964,500
2026-04-29	2.020	2.030	1.980	1.990	1.990	2,143,100
2026-04-28	2.040	2.050	2.000	2.020	2.020	2,650,800
2026-04-27	2.040	2.100	2.030	2.040	2.040	6,893,000
2026-04-24	1.930	2.050	1.930	2.040	2.040	9,655,800
2026-04-23	1.910	1.930	1.890	1.920	1.920	1,585,000
2026-04-22	1.920	1.950	1.900	1.910	1.910	1,704,300
2026-04-21	1.850	1.930	1.850	1.920	1.920	3,222,100
2026-04-20	1.870	1.890	1.840	1.850	1.850	2,824,800
2026-04-17	1.880	1.880	1.860	1.870	1.870	1,631,200
2026-04-16	1.860	1.890	1.860	1.870	1.870	852,300
2026-04-15	1.850	1.870	1.850	1.860	1.860	1,297,200
2026-04-14	1.840	1.850	1.830	1.850	1.850	897,500
2026-04-13	1.840	1.840	1.810	1.830	1.830	1,090,900
2026-04-10	1.820	1.850	1.820	1.840	1.840	1,169,500
2026-04-09	1.840	1.840	1.810	1.810	1.810	813,100
2026-04-08	1.830	1.860	1.820	1.830	1.830	1,891,600
2026-04-07	1.810	1.840	1.800	1.810	1.810	1,411,600
2026-04-06	1.820	1.830	1.800	1.810	1.810	959,900
2026-04-03	1.810	1.870	1.800	1.820	1.820	3,254,900
2026-04-02	1.830	1.830	1.780	1.800	1.800	2,129,900
2026-04-01	1.790	1.840	1.790	1.830	1.830	2,906,900
2026-03-31	1.750	1.780	1.750	1.780	1.780	2,855,200
2026-03-30	1.800	1.800	1.750	1.760	1.760	4,546,600
2026-03-27	1.800	1.820	1.780	1.800	1.800	2,144,700
2026-03-26	1.850	1.860	1.800	1.800	1.800	2,757,000
2026-03-25	1.870	1.890	1.840	1.840	1.840	3,243,700
2026-03-24	1.880	1.880	1.860	1.860	1.860	2,998,300
2026-03-20	1.880	1.880	1.880	1.880	1.880	0
2026-03-19	1.900	1.920	1.880	1.880	1.880	6,915,700
2026-03-18	1.910	1.910	1.880	1.900	1.900	6,034,300
2026-03-17	1.890	1.910	1.880	1.900	1.900	4,618,000
2026-03-16	1.890	1.900	1.860	1.890	1.890	5,560,000
2026-03-13	1.940	1.950	1.890	1.890	1.890	3,910,600
2026-03-12	2.000	2.010	1.980	2.010	1.940	3,068,900
2026-03-11	1.990	2.020	1.990	2.020	1.950	1,238,200
2026-03-10	1.960	1.990	1.960	1.990	1.921	2,453,300
2026-03-09	1.990	1.990	1.940	1.940	1.872	5,828,400
2026-03-06	2.000	2.020	1.990	2.000	1.930	1,398,700
2026-03-05	2.000	2.020	2.000	2.000	1.930	3,480,900
2026-03-04	2.010	2.020	1.990	2.000	1.930	4,222,800
2026-03-03	2.040	2.050	2.010	2.010	1.940	3,081,100
2026-03-02	2.070	2.070	2.030	2.040	1.969	5,602,100
2026-02-27	2.050	2.100	2.050	2.100	2.027	9,337,500
2026-02-26	2.020	2.040	2.010	2.030	1.959	2,165,800
2026-02-25	2.040	2.040	2.010	2.030	1.959	1,600,400
2026-02-24	2.030	2.050	2.030	2.050	1.979	2,767,300
2026-02-23	2.050	2.060	2.030	2.040	1.969	4,713,000
2026-02-20	2.030	2.060	2.020	2.050	1.979	3,515,600
2026-02-19	2.020	2.050	2.000	2.040	1.969	1,569,900
2026-02-16	1.990	2.030	1.990	2.020	1.950	925,400
2026-02-13	1.980	2.000	1.980	1.990	1.921	1,024,900
2026-02-12	2.020	2.030	1.980	1.980	1.911	3,968,900
2026-02-11	2.010	2.040	2.010	2.030	1.959	959,000
2026-02-10	2.040	2.040	2.000	2.010	1.940	2,445,600
2026-02-09	2.000	2.060	1.980	2.040	1.969	4,354,700
2026-02-06	1.970	2.000	1.960	2.000	1.930	1,279,100
2026-02-05	1.990	1.990	1.960	1.970	1.901	2,137,300

← NewerPage 3 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.