Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.970	2.000	1.970	1.990	1.921	1,062,000
2026-02-03	1.980	2.010	1.970	1.970	1.901	2,964,300
2026-01-30	2.010	2.020	1.970	1.980	1.911	4,404,600
2026-01-29	2.010	2.020	2.000	2.010	1.940	5,260,000
2026-01-28	2.020	2.020	2.000	2.010	1.940	3,028,000
2026-01-27	2.020	2.030	2.000	2.020	1.950	11,159,700
2026-01-26	2.000	2.030	2.000	2.020	1.950	2,163,300
2026-01-23	2.010	2.020	2.000	2.000	1.930	1,452,600
2026-01-22	2.030	2.030	2.010	2.010	1.940	1,289,300
2026-01-21	2.000	2.040	2.000	2.040	1.969	2,269,500
2026-01-20	2.010	2.010	2.000	2.010	1.940	1,724,400
2026-01-19	2.010	2.020	2.000	2.010	1.940	1,534,200
2026-01-16	2.030	2.030	2.010	2.010	1.940	3,558,900
2026-01-15	2.050	2.060	2.020	2.030	1.959	3,527,000
2026-01-14	2.040	2.070	2.030	2.060	1.988	4,162,900
2026-01-13	2.030	2.050	2.010	2.050	1.979	6,505,300
2026-01-12	2.050	2.050	2.020	2.020	1.950	4,858,500
2026-01-09	2.060	2.070	2.040	2.050	1.979	4,284,100
2026-01-08	2.070	2.080	2.030	2.050	1.979	4,924,900
2026-01-07	2.060	2.080	2.050	2.070	1.998	5,026,100
2026-01-06	2.140	2.150	2.080	2.080	2.008	5,579,300
2026-01-05	2.040	2.150	2.040	2.150	2.075	7,033,300
2026-01-02	2.040	2.050	2.030	2.050	1.979	1,360,800
2025-12-31	2.050	2.060	2.030	2.040	1.969	3,846,600
2025-12-30	2.060	2.060	2.030	2.050	1.979	3,696,700
2025-12-29	2.040	2.070	2.030	2.060	1.988	2,889,300
2025-12-26	2.060	2.070	2.040	2.040	1.969	1,434,100
2025-12-24	2.060	2.080	2.060	2.070	1.998	1,605,400
2025-12-23	2.060	2.080	2.060	2.060	1.988	2,285,200
2025-12-22	2.060	2.070	2.050	2.070	1.998	1,777,100
2025-12-19	2.070	2.110	2.060	2.060	1.988	8,921,900
2025-12-18	2.080	2.100	2.070	2.070	1.998	2,460,700
2025-12-17	2.060	2.130	2.060	2.090	2.017	8,616,400
2025-12-16	2.040	2.070	2.030	2.060	1.988	6,863,200
2025-12-15	2.080	2.080	2.040	2.040	1.969	4,048,300
2025-12-12	2.030	2.090	2.020	2.090	2.017	8,139,800
2025-12-11	2.030	2.060	2.010	2.030	1.959	5,693,500
2025-12-10	2.110	2.120	2.030	2.030	1.959	9,138,800
2025-12-09	2.140	2.140	2.080	2.120	2.046	8,896,800
2025-12-08	2.200	2.210	2.150	2.150	2.075	5,531,900
2025-12-05	2.170	2.220	2.150	2.200	2.123	17,524,100
2025-12-04	2.180	2.210	2.170	2.170	2.094	43,064,500
2025-12-03	2.250	2.250	2.180	2.190	2.114	15,050,700
2025-12-02	2.370	2.390	2.220	2.250	2.172	65,432,898
2025-12-01	2.350	2.360	2.350	2.350	2.268	33,785,801
2025-11-28	2.350	2.360	2.350	2.350	2.268	13,784,400
2025-11-27	2.360	2.360	2.350	2.350	2.268	5,719,500
2025-11-26	2.350	2.360	2.350	2.360	2.278	21,432,000
2025-11-25	2.350	2.360	2.350	2.360	2.278	11,342,100
2025-11-24	2.350	2.370	2.350	2.360	2.278	13,527,700
2025-11-21	2.360	2.370	2.350	2.350	2.268	10,264,300
2025-11-20	2.360	2.370	2.350	2.360	2.278	12,375,300
2025-11-19	2.360	2.370	2.360	2.360	2.278	8,196,400
2025-11-18	2.360	2.370	2.360	2.360	2.278	10,902,000
2025-11-17	2.360	2.370	2.350	2.360	2.278	28,941,000
2025-11-14	2.350	2.380	2.350	2.370	2.288	55,459,398
2025-11-13	2.340	2.360	2.340	2.350	2.268	67,427,797
2025-11-12	2.340	2.350	2.340	2.350	2.268	27,022,900
2025-11-11	2.340	2.350	2.340	2.340	2.259	19,030,600
2025-11-10	2.340	2.350	2.340	2.350	2.268	21,833,801

← NewerPage 4 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.