Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.220	2.250	2.220	2.240	2.114	4,365,100
2025-02-10	2.220	2.240	2.220	2.220	2.095	2,993,500
2025-02-07	2.220	2.230	2.210	2.220	2.095	5,160,600
2025-02-06	2.230	2.250	2.210	2.210	2.086	5,808,100
2025-02-05	2.220	2.250	2.220	2.230	2.105	3,543,000
2025-02-04	2.230	2.240	2.210	2.220	2.095	3,583,500
2025-02-03	2.230	2.240	2.210	2.230	2.105	3,597,400
2025-01-31	2.210	2.240	2.200	2.230	2.105	7,324,600
2025-01-28	2.200	2.220	2.180	2.200	2.076	7,307,500
2025-01-27	2.200	2.210	2.180	2.190	2.067	4,639,900
2025-01-24	2.220	2.220	2.190	2.190	2.067	9,989,700
2025-01-23	2.240	2.240	2.200	2.210	2.086	9,021,600
2025-01-22	2.210	2.250	2.200	2.240	2.114	11,702,300
2025-01-21	2.240	2.240	2.200	2.200	2.076	12,723,900
2025-01-20	2.220	2.240	2.210	2.230	2.105	11,422,000
2025-01-17	2.200	2.220	2.180	2.220	2.095	8,513,500
2025-01-16	2.200	2.210	2.190	2.190	2.067	4,665,400
2025-01-15	2.210	2.220	2.170	2.180	2.057	6,256,500
2025-01-14	2.170	2.230	2.170	2.200	2.076	14,329,900
2025-01-13	2.160	2.190	2.140	2.160	2.038	15,141,300
2025-01-10	2.190	2.210	2.160	2.160	2.038	9,442,700
2025-01-09	2.200	2.220	2.180	2.190	2.067	7,371,400
2025-01-08	2.250	2.270	2.190	2.200	2.076	17,024,199
2025-01-07	2.300	2.320	2.250	2.260	2.133	13,466,800
2025-01-06	2.260	2.310	2.260	2.280	2.152	16,918,699
2025-01-03	2.240	2.260	2.240	2.250	2.123	5,740,500
2025-01-02	2.270	2.290	2.230	2.250	2.123	20,609,400
2024-12-31	2.230	2.280	2.220	2.260	2.133	16,275,400
2024-12-30	2.240	2.250	2.230	2.230	2.105	10,949,400
2024-12-27	2.250	2.260	2.210	2.240	2.114	17,612,801
2024-12-26	2.200	2.250	2.200	2.240	2.114	28,135,100
2024-12-24	2.160	2.200	2.160	2.190	2.067	17,063,301
2024-12-23	2.140	2.190	2.140	2.150	2.029	15,891,000
2024-12-20	2.120	2.150	2.110	2.130	2.010	17,784,500
2024-12-19	2.120	2.140	2.110	2.120	2.001	8,643,800
2024-12-18	2.110	2.160	2.110	2.130	2.010	9,922,000
2024-12-17	2.120	2.120	2.100	2.100	1.982	7,089,600
2024-12-16	2.120	2.140	2.100	2.120	2.001	9,083,100
2024-12-13	2.110	2.130	2.100	2.120	2.001	6,836,900
2024-12-12	2.110	2.130	2.100	2.110	1.991	10,718,000
2024-12-11	2.140	2.140	2.110	2.120	2.001	7,081,900
2024-12-10	2.150	2.150	2.120	2.140	2.020	11,849,700
2024-12-09	2.130	2.160	2.120	2.150	2.029	6,735,300
2024-12-06	2.120	2.200	2.120	2.120	2.001	17,956,000
2024-12-05	2.120	2.130	2.100	2.120	2.001	16,872,400
2024-12-04	2.150	2.160	2.120	2.120	2.001	9,474,000
2024-12-03	2.150	2.170	2.130	2.150	2.029	9,943,000
2024-12-02	2.170	2.190	2.130	2.150	2.029	10,203,500
2024-11-29	2.160	2.230	2.150	2.160	2.038	20,285,801
2024-11-28	2.160	2.160	2.120	2.120	2.001	5,447,500
2024-11-27	2.150	2.170	2.120	2.160	2.038	8,368,900
2024-11-26	2.100	2.160	2.100	2.150	2.029	8,514,300
2024-11-25	2.130	2.150	2.090	2.100	1.982	20,292,100
2024-11-22	2.150	2.180	2.130	2.130	2.010	7,260,000
2024-11-21	2.170	2.170	2.140	2.150	2.029	4,268,100
2024-11-20	2.190	2.200	2.160	2.160	2.038	5,512,800
2024-11-19	2.150	2.200	2.150	2.180	2.057	9,564,400
2024-11-18	2.130	2.160	2.120	2.150	2.029	4,615,900
2024-11-15	2.140	2.140	2.120	2.120	2.001	4,981,900
2024-11-14	2.140	2.160	2.120	2.130	2.010	9,210,400

← NewerPage 8 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.