Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.340	2.350	2.340	2.340	2.259	20,861,801
2025-11-06	2.340	2.350	2.340	2.340	2.259	21,934,400
2025-11-05	2.340	2.350	2.330	2.350	2.268	31,441,600
2025-11-04	2.340	2.350	2.330	2.340	2.259	45,995,000
2025-11-03	2.330	2.350	2.330	2.340	2.259	66,484,398
2025-10-31	2.320	2.330	2.320	2.330	2.249	10,435,400
2025-10-30	2.320	2.330	2.320	2.320	2.239	17,854,199
2025-10-29	2.320	2.330	2.320	2.320	2.239	9,433,600
2025-10-28	2.330	2.330	2.320	2.330	2.249	11,298,500
2025-10-27	2.330	2.340	2.320	2.330	2.249	13,081,400
2025-10-24	2.330	2.340	2.320	2.330	2.249	26,094,000
2025-10-23	2.330	2.340	2.330	2.330	2.249	32,266,100
2025-10-22	2.330	2.340	2.330	2.340	2.259	29,329,199
2025-10-21	2.330	2.340	2.330	2.330	2.249	25,179,600
2025-10-17	2.330	2.340	2.330	2.340	2.259	50,586,898
2025-10-16	2.330	2.340	2.330	2.330	2.249	61,195,500
2025-10-15	2.320	2.340	2.320	2.340	2.259	110,698,094
2025-10-14	2.350	2.360	2.310	2.320	2.239	242,586,203
2025-10-10	2.170	2.170	2.130	2.140	2.066	4,653,800
2025-10-09	2.100	2.170	2.090	2.170	2.094	8,440,100
2025-10-08	2.080	2.100	2.080	2.100	2.027	2,672,200
2025-10-07	2.030	2.100	2.030	2.090	2.017	5,280,200
2025-10-06	2.100	2.100	2.040	2.040	1.969	4,340,700
2025-10-03	2.070	2.100	2.050	2.100	2.027	3,921,700
2025-10-02	2.120	2.130	2.070	2.090	2.017	6,701,200
2025-10-01	2.100	2.130	2.090	2.120	2.046	3,033,900
2025-09-30	2.110	2.130	2.090	2.100	2.027	3,589,800
2025-09-29	2.140	2.180	2.100	2.110	2.037	4,400,600
2025-09-26	2.120	2.140	2.090	2.130	2.056	4,781,900
2025-09-25	2.160	2.160	2.090	2.120	2.046	5,564,100
2025-09-24	2.190	2.190	2.150	2.160	2.085	3,341,800
2025-09-23	2.170	2.200	2.170	2.180	2.104	3,708,800
2025-09-22	2.170	2.190	2.150	2.170	2.094	4,713,700
2025-09-19	2.170	2.230	2.160	2.180	2.104	18,586,699
2025-09-18	2.160	2.180	2.150	2.170	2.094	3,753,100
2025-09-17	2.130	2.180	2.130	2.170	2.094	6,509,800
2025-09-12	2.130	2.160	2.130	2.140	2.066	5,222,100
2025-09-11	2.150	2.160	2.120	2.130	2.056	9,801,900
2025-09-10	2.110	2.160	2.090	2.160	2.085	10,100,100
2025-09-09	2.070	2.120	2.060	2.120	2.046	13,457,600
2025-09-08	2.050	2.070	2.030	2.070	1.998	4,557,500
2025-09-04	2.040	2.060	2.030	2.050	1.979	4,953,700
2025-09-03	2.030	2.050	2.030	2.040	1.969	4,323,900
2025-09-02	2.050	2.050	2.010	2.020	1.950	5,927,400
2025-08-29	2.050	2.080	2.020	2.040	1.969	11,297,600
2025-08-28	1.990	2.020	1.970	1.980	1.911	4,602,000
2025-08-27	2.010	2.010	1.980	1.980	1.911	6,428,500
2025-08-26	1.990	2.030	1.980	2.030	1.959	12,832,200
2025-08-25	2.000	2.010	1.980	2.000	1.930	5,932,800
2025-08-22	2.010	2.030	1.980	1.990	1.921	4,192,500
2025-08-21	2.020	2.050	2.010	2.010	1.940	1,921,600
2025-08-20	2.040	2.050	2.010	2.020	1.950	2,595,100
2025-08-19	2.060	2.070	2.040	2.040	1.969	3,956,400
2025-08-18	2.030	2.080	2.020	2.070	1.998	12,323,100
2025-08-15	1.990	2.030	1.970	2.020	1.950	5,113,700
2025-08-14	2.000	2.000	1.970	1.990	1.921	1,753,400
2025-08-13	1.960	2.000	1.960	2.000	1.930	2,808,400
2025-08-12	1.920	1.980	1.920	1.960	1.892	2,962,400
2025-08-11	1.900	1.930	1.890	1.920	1.853	2,365,200
2025-08-08	1.920	1.920	1.890	1.890	1.824	7,132,800

← NewerPage 5 of 21 · 1,231 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.