Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.110	2.150	2.110	2.130	2.010	9,071,900
2024-11-12	2.190	2.200	2.100	2.110	1.991	21,783,500
2024-11-11	2.240	2.250	2.170	2.180	2.057	17,827,400
2024-11-08	2.260	2.260	2.210	2.230	2.105	7,083,800
2024-11-07	2.310	2.330	2.250	2.250	2.123	7,641,800
2024-11-06	2.270	2.310	2.270	2.300	2.171	5,812,800
2024-11-05	2.260	2.290	2.250	2.280	2.152	4,752,800
2024-11-04	2.260	2.280	2.250	2.260	2.133	5,243,700
2024-11-01	2.240	2.270	2.240	2.250	2.123	4,939,200
2024-10-30	2.290	2.290	2.250	2.250	2.123	6,322,800
2024-10-29	2.260	2.290	2.260	2.290	2.161	2,840,000
2024-10-28	2.290	2.300	2.260	2.260	2.133	4,378,400
2024-10-25	2.290	2.310	2.280	2.280	2.152	4,034,500
2024-10-24	2.310	2.310	2.290	2.290	2.161	3,289,000
2024-10-23	2.310	2.320	2.290	2.310	2.180	3,150,400
2024-10-22	2.320	2.320	2.300	2.300	2.171	4,450,000
2024-10-21	2.330	2.340	2.310	2.320	2.189	6,082,700
2024-10-18	2.290	2.320	2.270	2.320	2.189	9,872,200
2024-10-17	2.300	2.300	2.260	2.280	2.152	8,513,200
2024-10-16	2.230	2.330	2.220	2.330	2.199	37,650,301
2024-10-15	2.270	2.280	2.200	2.230	2.105	31,258,699
2024-10-14	2.360	2.390	2.260	2.270	2.142	29,748,600
2024-10-11	2.370	2.380	2.340	2.350	2.218	8,749,000
2024-10-10	2.370	2.380	2.350	2.370	2.237	7,001,900
2024-10-09	2.380	2.380	2.350	2.360	2.227	8,021,700
2024-10-08	2.400	2.410	2.360	2.370	2.237	9,571,700
2024-10-07	2.380	2.430	2.380	2.410	2.274	11,279,300
2024-10-04	2.390	2.400	2.350	2.360	2.227	7,555,100
2024-10-03	2.400	2.400	2.380	2.390	2.256	4,638,900
2024-10-02	2.430	2.430	2.380	2.390	2.256	6,161,100
2024-10-01	2.430	2.440	2.410	2.440	2.303	5,575,600
2024-09-30	2.370	2.440	2.360	2.420	2.284	11,843,800
2024-09-27	2.380	2.380	2.360	2.360	2.227	5,236,200
2024-09-26	2.350	2.370	2.340	2.370	2.237	7,511,200
2024-09-25	2.350	2.370	2.350	2.350	2.218	5,749,200
2024-09-24	2.340	2.360	2.340	2.350	2.218	7,953,100
2024-09-23	2.370	2.380	2.330	2.340	2.208	8,817,000
2024-09-20	2.370	2.390	2.360	2.360	2.227	10,099,800
2024-09-19	2.360	2.360	2.340	2.360	2.227	7,285,600
2024-09-18	2.370	2.380	2.350	2.360	2.227	4,686,000
2024-09-17	2.430	2.430	2.320	2.360	2.227	17,758,301
2024-09-13	2.440	2.460	2.420	2.450	2.253	6,929,400
2024-09-12	2.420	2.440	2.420	2.420	2.226	4,294,500
2024-09-11	2.450	2.450	2.400	2.410	2.217	12,688,300
2024-09-10	2.450	2.460	2.430	2.440	2.244	5,095,200
2024-09-09	2.430	2.450	2.420	2.430	2.235	8,589,200
2024-09-06	2.450	2.470	2.420	2.450	2.253	10,808,300
2024-09-05	2.490	2.490	2.450	2.450	2.253	18,449,400
2024-09-04	2.500	2.510	2.480	2.490	2.290	11,358,700
2024-09-03	2.520	2.530	2.500	2.520	2.318	6,744,100
2024-09-02	2.530	2.540	2.510	2.520	2.318	3,928,000
2024-08-30	2.540	2.560	2.500	2.520	2.318	15,696,300
2024-08-29	2.570	2.570	2.500	2.520	2.318	10,250,800
2024-08-28	2.530	2.580	2.530	2.570	2.364	9,290,500
2024-08-27	2.520	2.530	2.510	2.530	2.327	4,293,300
2024-08-26	2.530	2.530	2.510	2.520	2.318	8,074,300
2024-08-23	2.510	2.530	2.500	2.510	2.309	3,660,900
2024-08-22	2.510	2.530	2.500	2.510	2.309	4,582,800
2024-08-21	2.510	2.520	2.480	2.500	2.299	10,068,400
2024-08-20	2.520	2.530	2.500	2.520	2.318	9,265,100

← NewerPage 9 of 21 · 1,235 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.