George Kent (Malaysia) Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	0.670	0.675	0.665	0.670	0.544	102,200
2021-11-16	0.665	0.675	0.665	0.675	0.548	124,200
2021-11-15	0.670	0.675	0.665	0.675	0.548	79,000
2021-11-12	0.675	0.675	0.665	0.675	0.548	201,300
2021-11-11	0.665	0.675	0.665	0.675	0.548	54,000
2021-11-10	0.670	0.675	0.665	0.675	0.548	380,900
2021-11-09	0.675	0.680	0.665	0.680	0.552	116,200
2021-11-08	0.670	0.680	0.670	0.675	0.548	182,000
2021-11-05	0.680	0.680	0.670	0.675	0.548	212,400
2021-11-03	0.685	0.685	0.680	0.680	0.552	83,900
2021-11-02	0.680	0.690	0.680	0.685	0.556	120,700
2021-11-01	0.700	0.700	0.675	0.685	0.556	293,900
2021-10-29	0.685	0.700	0.685	0.700	0.568	159,500
2021-10-28	0.685	0.695	0.685	0.695	0.564	269,300
2021-10-27	0.685	0.690	0.685	0.690	0.560	122,900
2021-10-26	0.685	0.695	0.680	0.695	0.564	88,300
2021-10-25	0.690	0.690	0.680	0.685	0.556	297,400
2021-10-22	0.695	0.700	0.685	0.690	0.560	400,400
2021-10-21	0.705	0.710	0.695	0.700	0.568	563,000
2021-10-20	0.705	0.705	0.695	0.705	0.572	376,300
2021-10-18	0.695	0.705	0.690	0.705	0.572	524,300
2021-10-15	0.690	0.695	0.680	0.695	0.564	155,100
2021-10-14	0.700	0.700	0.680	0.690	0.560	531,000

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.