Genting Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3.520 | 3.540 | 3.480 | 3.500 | 3.432 | 4,238,400 |
| 2025-11-12 | 3.460 | 3.560 | 3.440 | 3.520 | 3.451 | 9,960,300 |
| 2025-11-11 | 3.450 | 3.490 | 3.450 | 3.460 | 3.392 | 3,569,500 |
| 2025-11-10 | 3.410 | 3.470 | 3.410 | 3.460 | 3.392 | 3,853,600 |
| 2025-11-07 | 3.430 | 3.440 | 3.400 | 3.400 | 3.334 | 3,258,900 |
| 2025-11-06 | 3.450 | 3.460 | 3.410 | 3.430 | 3.363 | 2,941,400 |
| 2025-11-05 | 3.450 | 3.450 | 3.400 | 3.430 | 3.363 | 4,044,300 |
| 2025-11-04 | 3.400 | 3.500 | 3.380 | 3.460 | 3.392 | 11,947,400 |
| 2025-11-03 | 3.390 | 3.410 | 3.360 | 3.400 | 3.334 | 3,562,200 |
| 2025-10-31 | 3.420 | 3.430 | 3.380 | 3.380 | 3.314 | 2,593,400 |
| 2025-10-30 | 3.380 | 3.420 | 3.380 | 3.420 | 3.353 | 2,545,200 |
| 2025-10-29 | 3.430 | 3.430 | 3.350 | 3.380 | 3.314 | 3,798,900 |
| 2025-10-28 | 3.450 | 3.460 | 3.410 | 3.420 | 3.353 | 5,263,700 |
| 2025-10-27 | 3.500 | 3.510 | 3.440 | 3.450 | 3.383 | 5,194,700 |
| 2025-10-24 | 3.430 | 3.490 | 3.410 | 3.470 | 3.402 | 7,004,900 |
| 2025-10-23 | 3.440 | 3.460 | 3.380 | 3.440 | 3.373 | 10,452,400 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-17 | 0.0500 MYR |
| 2025-03-14 | 0.0500 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 | 0.0700 MYR |
| 2022-03-14 | 0.1100 MYR |
| 2021-03-12 | 0.0850 MYR |
| 2020-09-10 | 0.0650 MYR |
| 2020-06-29 | 0.0600 MYR |
| 2020-03-13 | 0.0950 MYR |
| 2019-10-29 | 0.0650 MYR |
| 2019-06-27 | 0.0600 MYR |
| 2019-03-12 | 0.0700 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.