Genting Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.260	1.260	1.210	1.220	1.220	5,916,500
2026-10-16	1.290	1.300	1.260	1.270	1.270	4,111,500
2026-10-15	1.260	1.280	1.250	1.280	1.280	4,707,200
2026-10-14	1.260	1.280	1.240	1.260	1.260	7,571,100
2026-10-13	1.230	1.290	1.230	1.250	1.250	14,608,700
2026-10-12	1.440	1.460	1.220	1.230	1.230	30,030,400
2026-10-09	1.460	1.490	1.450	1.490	1.490	1,282,200
2026-10-08	1.450	1.480	1.440	1.460	1.460	2,898,800
2026-10-07	1.470	1.480	1.450	1.450	1.450	2,377,300
2026-10-06	1.460	1.480	1.450	1.470	1.470	1,553,400
2026-10-05	1.480	1.490	1.460	1.470	1.470	1,106,300
2026-10-02	1.490	1.490	1.460	1.470	1.470	1,902,500
2026-10-01	1.470	1.490	1.460	1.490	1.490	906,800
2026-09-30	1.480	1.500	1.470	1.470	1.470	2,829,000
2026-09-29	1.510	1.510	1.480	1.490	1.490	1,558,300
2026-09-28	1.510	1.520	1.500	1.510	1.510	743,000
2026-09-25	1.510	1.510	1.500	1.510	1.510	726,500
2026-09-24	1.520	1.540	1.500	1.500	1.500	1,114,100
2026-09-23	1.530	1.530	1.510	1.520	1.520	1,303,900
2026-09-22	1.490	1.540	1.480	1.530	1.530	2,037,900
2026-09-21	1.490	1.500	1.480	1.490	1.490	1,007,900
2026-09-18	1.510	1.510	1.490	1.490	1.490	4,933,900
2026-09-17	1.530	1.540	1.500	1.500	1.500	2,665,700
2026-09-16	1.540	1.540	1.540	1.540	1.540	0
2026-09-15	1.520	1.560	1.520	1.540	1.540	1,238,300
2026-09-14	1.540	1.540	1.520	1.520	1.520	1,254,400
2026-09-11	1.540	1.540	1.520	1.540	1.540	1,814,400
2026-09-10	1.530	1.560	1.510	1.540	1.540	3,472,600
2026-09-09	1.580	1.590	1.520	1.530	1.530	8,865,500
2026-09-08	1.630	1.630	1.580	1.590	1.590	3,714,900
2026-09-07	1.640	1.640	1.620	1.620	1.620	1,826,300
2026-09-04	1.640	1.660	1.630	1.640	1.640	1,584,400
2026-09-03	1.630	1.640	1.620	1.630	1.630	1,331,800
2026-09-02	1.660	1.660	1.620	1.630	1.630	2,769,500
2026-09-01	1.710	1.710	1.650	1.660	1.660	3,454,000
2026-08-31	1.700	1.700	1.700	1.700	1.700	0
2026-08-28	1.710	1.720	1.700	1.700	1.700	1,851,100
2026-08-27	1.720	1.740	1.710	1.710	1.710	1,582,600
2026-08-26	1.700	1.730	1.700	1.730	1.730	1,961,500
2026-08-25	1.700	1.700	1.700	1.700	1.700	0
2026-08-24	1.720	1.720	1.690	1.700	1.700	3,222,200
2026-08-21	1.720	1.730	1.700	1.720	1.720	3,586,400
2026-08-20	1.740	1.760	1.710	1.730	1.730	1,921,400
2026-08-19	1.720	1.740	1.710	1.740	1.740	1,843,900
2026-08-18	1.740	1.750	1.720	1.720	1.720	1,556,300
2026-08-17	1.770	1.770	1.730	1.740	1.740	3,679,900
2026-08-14	1.770	1.770	1.760	1.770	1.770	557,300
2026-08-13	1.800	1.800	1.760	1.770	1.770	1,183,000
2026-08-12	1.750	1.820	1.750	1.790	1.790	3,522,600
2026-08-11	1.780	1.780	1.750	1.750	1.750	1,798,500
2026-08-10	1.720	1.780	1.700	1.780	1.780	2,983,500
2026-08-07	1.720	1.720	1.700	1.710	1.710	1,091,300
2026-08-06	1.710	1.720	1.700	1.720	1.720	2,416,100
2026-08-05	1.750	1.760	1.700	1.700	1.700	4,664,700
2026-08-04	1.760	1.780	1.750	1.750	1.750	979,100
2026-08-03	1.750	1.760	1.750	1.760	1.760	1,029,700
2026-07-31	1.780	1.780	1.750	1.750	1.750	2,096,800
2026-07-30	1.800	1.800	1.770	1.780	1.780	831,100
2026-07-29	1.780	1.800	1.770	1.800	1.800	1,760,700
2026-07-28	1.780	1.780	1.760	1.780	1.780	2,261,500

Page 1 of 21 · 1,234 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.