Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.940	1.960	1.910	1.930	1.863	6,045,000
2025-08-06	1.970	1.970	1.930	1.940	1.872	3,839,000
2025-08-05	1.960	1.970	1.950	1.970	1.901	2,995,100
2025-08-04	1.970	1.990	1.950	1.960	1.892	4,530,100
2025-08-01	1.960	1.980	1.950	1.970	1.901	2,903,500
2025-07-31	1.980	1.980	1.960	1.960	1.892	2,057,700
2025-07-30	1.960	1.980	1.950	1.970	1.901	2,851,600
2025-07-29	1.970	1.980	1.960	1.970	1.901	2,068,500
2025-07-28	1.980	1.990	1.960	1.970	1.901	2,131,900
2025-07-25	2.000	2.000	1.960	1.980	1.911	5,202,100
2025-07-24	2.010	2.010	1.990	2.000	1.930	3,082,000
2025-07-23	1.990	2.020	1.970	2.000	1.930	3,561,700
2025-07-22	1.990	2.000	1.980	1.990	1.921	3,262,200
2025-07-21	1.990	2.000	1.950	1.990	1.921	6,599,800
2025-07-18	1.990	2.010	1.980	2.000	1.930	6,869,500
2025-07-17	2.010	2.030	1.970	1.990	1.921	8,116,400
2025-07-16	2.020	2.040	2.000	2.010	1.940	8,075,900
2025-07-15	2.020	2.050	2.020	2.020	1.950	2,501,400
2025-07-14	2.050	2.080	2.010	2.020	1.950	11,646,200
2025-07-11	2.060	2.070	2.050	2.060	1.988	10,340,700
2025-07-10	2.060	2.080	2.040	2.060	1.988	5,817,100
2025-07-09	2.010	2.080	2.000	2.060	1.988	12,315,100
2025-07-08	1.980	2.030	1.980	2.020	1.950	7,053,600
2025-07-07	1.980	2.030	1.950	2.000	1.930	10,591,700
2025-07-04	1.980	2.000	1.950	1.990	1.921	5,039,600
2025-07-03	1.990	2.000	1.970	1.980	1.911	4,669,900
2025-07-02	1.980	2.010	1.960	1.990	1.921	6,256,700
2025-07-01	1.930	1.990	1.930	1.980	1.911	7,412,300
2025-06-30	1.920	1.950	1.900	1.930	1.863	7,827,600
2025-06-26	1.920	1.930	1.890	1.920	1.853	3,502,700
2025-06-25	1.900	1.920	1.890	1.920	1.853	4,611,200
2025-06-24	1.870	1.900	1.860	1.890	1.824	4,508,000
2025-06-23	1.820	1.870	1.820	1.860	1.795	10,038,300
2025-06-20	1.870	1.900	1.860	1.860	1.795	9,389,100
2025-06-19	1.900	1.900	1.870	1.870	1.805	9,359,900
2025-06-18	1.890	1.910	1.880	1.900	1.834	5,500,300
2025-06-17	1.880	1.910	1.860	1.890	1.824	18,627,100
2025-06-16	1.880	1.890	1.830	1.880	1.815	11,092,700
2025-06-13	1.920	1.920	1.880	1.900	1.834	17,316,500
2025-06-12	1.910	1.950	1.890	1.920	1.853	6,116,700
2025-06-11	2.030	2.030	1.870	1.900	1.834	27,437,600
2025-06-10	1.990	2.060	1.980	2.030	1.959	32,178,301
2025-06-09	1.840	2.020	1.840	2.000	1.930	35,694,301
2025-06-06	1.830	1.860	1.820	1.840	1.776	7,582,400
2025-06-05	1.810	1.840	1.800	1.840	1.776	7,191,200
2025-06-04	1.810	1.820	1.800	1.810	1.747	12,784,100
2025-06-03	1.800	1.820	1.800	1.820	1.757	8,622,300
2025-05-30	1.800	1.820	1.800	1.820	1.757	17,386,801
2025-05-29	1.800	1.820	1.800	1.820	1.757	7,701,100
2025-05-28	1.790	1.820	1.790	1.800	1.737	4,440,600
2025-05-27	1.800	1.810	1.790	1.790	1.728	7,456,100
2025-05-26	1.810	1.820	1.800	1.810	1.747	5,345,000
2025-05-23	1.800	1.820	1.800	1.810	1.747	5,684,600
2025-05-22	1.800	1.820	1.780	1.800	1.737	10,169,800
2025-05-21	1.800	1.810	1.790	1.810	1.747	4,926,000
2025-05-20	1.800	1.810	1.780	1.800	1.737	4,789,400
2025-05-19	1.780	1.800	1.760	1.800	1.737	9,086,900
2025-05-16	1.760	1.780	1.750	1.780	1.718	5,156,400
2025-05-15	1.780	1.780	1.750	1.760	1.699	7,775,800
2025-05-14	1.780	1.790	1.750	1.780	1.718	8,102,500

← NewerPage 6 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.