Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.780	1.790	1.750	1.780	1.718	8,102,500
2025-05-13	1.780	1.810	1.750	1.770	1.708	8,650,300
2025-05-09	1.730	1.770	1.730	1.760	1.699	7,637,200
2025-05-08	1.740	1.750	1.730	1.730	1.670	5,980,100
2025-05-07	1.700	1.750	1.690	1.740	1.679	6,910,600
2025-05-06	1.690	1.720	1.680	1.700	1.641	11,109,900
2025-05-05	1.740	1.760	1.650	1.690	1.631	30,336,400
2025-05-02	1.710	1.750	1.710	1.750	1.689	5,824,300
2025-04-30	1.720	1.740	1.710	1.710	1.650	4,998,700
2025-04-29	1.710	1.750	1.700	1.720	1.660	9,372,400
2025-04-28	1.690	1.720	1.670	1.710	1.650	6,585,400
2025-04-25	1.680	1.690	1.660	1.690	1.631	3,871,600
2025-04-24	1.680	1.700	1.660	1.660	1.602	5,760,000
2025-04-23	1.670	1.690	1.660	1.680	1.622	5,868,300
2025-04-22	1.660	1.670	1.640	1.650	1.593	4,217,300
2025-04-21	1.680	1.720	1.650	1.670	1.612	7,484,900
2025-04-18	1.640	1.690	1.640	1.680	1.622	5,526,400
2025-04-17	1.630	1.670	1.620	1.640	1.583	5,829,900
2025-04-16	1.650	1.680	1.640	1.650	1.593	6,524,500
2025-04-15	1.680	1.690	1.630	1.670	1.612	8,336,300
2025-04-14	1.690	1.710	1.640	1.670	1.612	14,491,000
2025-04-11	1.520	1.680	1.510	1.670	1.612	25,371,400
2025-04-10	1.560	1.570	1.530	1.550	1.496	15,200,700
2025-04-09	1.500	1.510	1.460	1.480	1.429	17,709,000
2025-04-08	1.520	1.550	1.510	1.520	1.467	15,129,200
2025-04-07	1.600	1.600	1.470	1.490	1.438	37,163,500
2025-04-04	1.630	1.650	1.600	1.620	1.564	11,561,200
2025-04-03	1.650	1.670	1.630	1.650	1.593	6,568,100
2025-04-02	1.670	1.680	1.650	1.660	1.602	8,628,600
2025-03-28	1.700	1.710	1.660	1.660	1.602	20,259,801
2025-03-27	1.710	1.720	1.700	1.700	1.641	13,454,900
2025-03-26	1.750	1.760	1.700	1.700	1.641	19,175,100
2025-03-25	1.720	1.750	1.710	1.740	1.679	20,280,500
2025-03-24	1.750	1.760	1.710	1.710	1.650	11,590,800
2025-03-21	1.760	1.780	1.740	1.740	1.679	17,772,000
2025-03-20	1.780	1.790	1.750	1.750	1.689	12,230,000
2025-03-19	1.790	1.800	1.760	1.760	1.699	13,530,000
2025-03-17	1.800	1.820	1.770	1.790	1.728	12,753,200
2025-03-14	1.770	1.800	1.750	1.780	1.718	11,701,600
2025-03-13	1.760	1.820	1.760	1.800	1.699	20,192,801
2025-03-12	1.790	1.790	1.750	1.750	1.652	27,904,900
2025-03-11	1.810	1.810	1.760	1.780	1.680	29,377,199
2025-03-10	1.820	1.850	1.810	1.820	1.718	20,298,801
2025-03-07	1.820	1.850	1.810	1.810	1.708	14,913,500
2025-03-06	1.830	1.870	1.810	1.820	1.718	23,052,400
2025-03-05	1.820	1.850	1.800	1.810	1.708	29,016,500
2025-03-04	1.900	1.910	1.800	1.810	1.708	58,718,102
2025-03-03	1.950	1.970	1.900	1.900	1.793	53,568,898
2025-02-28	2.000	2.130	1.900	1.900	1.793	356,843,906
2025-02-27	2.330	2.390	2.330	2.360	2.227	8,600,500
2025-02-26	2.290	2.350	2.280	2.320	2.189	12,592,200
2025-02-25	2.390	2.390	2.280	2.280	2.152	17,534,699
2025-02-24	2.340	2.400	2.320	2.400	2.265	11,125,600
2025-02-21	2.380	2.390	2.330	2.350	2.218	11,577,000
2025-02-20	2.380	2.430	2.380	2.400	2.265	14,398,300
2025-02-19	2.420	2.420	2.350	2.380	2.246	18,248,400
2025-02-18	2.440	2.480	2.400	2.420	2.284	35,414,301
2025-02-17	2.400	2.450	2.340	2.440	2.303	32,271,400
2025-02-14	2.280	2.410	2.270	2.410	2.274	29,811,199
2025-02-13	2.240	2.280	2.230	2.270	2.142	15,438,800

← NewerPage 7 of 21 · 1,232 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.