Kuala Lumpur - Delayed Quote MYR

George Kent (Malaysia) Berhad (3204.KL)

0.3350
-0.0050
(-1.47%)
At close: 4:12:47 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.32500.33500.32500.33500.335030,000
Jun 9, 2025 0.0075 Dividend
Jun 6, 20250.35500.35500.33500.34000.33251,304,900
Jun 5, 20250.36000.36500.35500.35500.3472507,300
Jun 4, 20250.36000.37000.36000.36500.356933,500
Jun 3, 20250.36000.37500.36000.37500.366790,000
May 30, 20250.36500.37500.36500.37500.3667131,500
May 29, 20250.35000.37500.35000.37500.3667118,400
May 28, 20250.36500.36500.36500.36500.3569500
May 27, 20250.37000.37000.36000.36000.352191,100
May 26, 20250.36000.37500.36000.37500.366794,700
May 23, 20250.36000.37500.36000.37500.3667150,400
May 22, 20250.36000.37000.36000.36500.356936,700
May 21, 20250.37000.37500.36000.37500.3667245,900
May 20, 20250.35000.37500.34500.37000.3618958,400
May 19, 20250.33000.33500.33000.33500.3276111,000
May 16, 20250.33000.33500.32500.33500.327660,700
May 15, 20250.33500.33500.32500.33000.322784,900
May 14, 20250.33000.33500.32500.33500.3276196,000
May 13, 20250.33500.34000.33000.33500.3276300,500
May 9, 20250.32500.33500.32500.33500.327620,500
May 8, 20250.33000.33500.33000.33500.327672,000
May 7, 20250.32500.33000.32000.33000.322793,000
May 6, 20250.32000.33000.32000.33000.322768,500
May 5, 20250.33000.33500.33000.33500.327660,500
May 2, 20250.32500.33000.32000.33000.322764,300
Apr 30, 20250.33500.33500.32000.33000.322764,500
Apr 29, 20250.33500.33500.33500.33500.3276-
Apr 28, 20250.33000.34000.33000.33500.327677,000
Apr 25, 20250.32000.33500.32000.33500.32766,500
Apr 24, 20250.33000.33500.32500.32500.317814,000
Apr 23, 20250.33500.33500.33500.33500.327673,000
Apr 22, 20250.32000.33500.32000.33500.32768,500
Apr 21, 20250.32000.34000.31500.32000.312928,500
Apr 18, 20250.33000.33000.31500.31500.308166,800
Apr 17, 20250.32000.33500.32000.33500.327646,000
Apr 16, 20250.31500.31500.31500.31500.308135,000
Apr 15, 20250.32000.32500.31500.31500.3081153,000
Apr 14, 20250.31500.32000.31500.32000.312951,800
Apr 11, 20250.31500.31500.30000.31500.3081135,300
Apr 10, 20250.31500.31500.30000.31500.3081448,800
Apr 9, 20250.30500.31000.30000.31000.3032154,000
Apr 8, 20250.30000.32000.30000.31500.3081199,200
Apr 7, 20250.33000.33000.30000.30000.2934481,400
Apr 4, 20250.34000.35500.33500.33500.327644,500
Apr 3, 20250.34000.34000.34000.34000.332595,800
Apr 2, 20250.34000.34000.34000.34000.33254,000
Mar 28, 20250.34000.35500.34000.35500.347224,800
Mar 27, 20250.34500.35000.34500.35000.34232,400
Mar 26, 20250.35000.35000.35000.35000.34231,000
Mar 25, 20250.34500.34500.34000.34500.337424,800
Mar 24, 20250.34000.34500.34000.34500.33741,300
Mar 21, 20250.34000.35000.34000.35000.342315,000
Mar 20, 20250.35000.35000.33500.34500.337483,000
Mar 19, 20250.35500.35500.35000.35000.3423105,000
Mar 17, 20250.35000.36000.34500.36000.352127,400
Mar 14, 20250.34000.35500.34000.35500.347238,400
Mar 13, 20250.32500.35000.32500.35000.342376,300
Mar 12, 20250.32000.34500.32000.34500.3374134,200
Mar 11, 20250.33000.33500.33000.33500.3276198,000
Mar 10, 20250.34500.34500.34500.34500.3374-
Mar 7, 20250.33500.34500.33500.34500.337465,400
Mar 6, 20250.33500.34500.33500.34500.3374103,700
Mar 5, 20250.35000.35500.35000.35000.3423107,000
Mar 4, 20250.35500.35500.35000.35500.3472279,000
Mar 3, 20250.36500.37000.35500.37000.361833,000
Feb 28, 20250.36000.36000.35500.36000.3521131,000
Feb 27, 20250.36000.37000.35500.37000.3618146,200
Feb 26, 20250.36000.36000.36000.36000.35212,000
Feb 25, 20250.35500.36000.35000.36000.3521126,000
Feb 24, 20250.37000.37000.36000.36500.356987,600
Feb 21, 20250.36500.37500.36500.37500.366745,200
Feb 20, 20250.36500.38000.36500.38000.371665,800
Feb 19, 20250.36000.38000.36000.38000.3716118,100
Feb 18, 20250.39000.39000.36000.37500.366771,600
Feb 17, 20250.38500.38500.37500.38500.376594,300
Feb 14, 20250.39000.39000.38500.38500.376583,000
Feb 13, 20250.38500.39000.38500.39000.381439,000
Feb 12, 20250.39000.40000.38500.39000.3814240,000
Feb 10, 20250.40000.40000.39000.39500.386321,200
Feb 7, 20250.40000.40000.40000.40000.3912-
Feb 6, 20250.40000.40000.39000.40000.3912130,000
Feb 5, 20250.39500.40500.39000.40000.391281,600
Feb 4, 20250.39500.40500.39500.39500.386324,700
Feb 3, 20250.41000.41000.39000.41000.4010201,400
Jan 31, 20250.39500.40500.39500.40500.396135,500
Jan 28, 20250.40000.40000.40000.40000.39122,700
Jan 27, 20250.40000.40000.38500.39000.3814236,300
Jan 24, 20250.39000.40000.39000.40000.391261,800
Jan 23, 20250.39000.40000.39000.39000.381412,800
Jan 22, 20250.40000.41000.40000.41000.401031,000
Jan 21, 20250.39000.40000.39000.40000.39129,000
Jan 20, 20250.39000.40000.39000.39000.381475,000
Jan 17, 20250.39000.40000.39000.40000.3912207,800
Jan 16, 20250.41000.41000.40000.40000.39127,000
Jan 15, 20250.41500.41500.39500.41000.4010140,000
Jan 14, 20250.40500.41500.39500.41500.4058300,400
Jan 13, 20250.41500.41500.40000.40500.3961231,000
Jan 10, 20250.41000.42000.40000.42000.4107239,400
Jan 9, 20250.40000.41500.40000.41500.4058121,500
Jan 8, 20250.40500.41000.40500.41000.4010165,500
Jan 7, 20250.41000.41500.40000.41000.4010485,400
Jan 6, 20250.38500.41000.38500.41000.4010675,000
Jan 3, 20250.38000.39500.38000.39500.3863145,700
Jan 2, 20250.38000.38500.38000.38500.376591,900
Dec 31, 20240.38500.38500.38000.38500.376592,000
Dec 30, 20240.38500.39000.37500.39000.3814373,000
Dec 27, 20240.39000.39500.38500.39000.3814445,200
Dec 26, 20240.37500.39000.37500.38500.3765762,300
Dec 24, 20240.36000.37500.36000.37000.36181,741,400
Dec 23, 20240.35500.36000.35500.36000.3521132,000
Dec 20, 20240.36000.36000.35000.35500.3472259,300
Dec 19, 20240.35500.36000.35000.35500.3472261,000
Dec 18, 20240.37500.38000.35000.35500.34721,260,200
Dec 17, 20240.34000.37500.34000.37000.36181,650,000
Dec 16, 20240.32500.33500.32500.33500.3276148,700
Dec 13, 20240.33000.33000.32500.32500.3178137,000
Dec 12, 2024 0.0075 Dividend
Dec 12, 20240.34000.34000.33000.33500.3276212,900
Dec 11, 20240.34000.34000.33500.34000.3252302,100
Dec 10, 20240.33500.34000.33000.34000.3252380,600
Dec 9, 20240.33500.34000.33500.34000.3252191,000
Dec 6, 20240.33500.33500.33000.33500.3204598,300
Dec 5, 20240.34000.34500.33000.34000.3252346,100
Dec 4, 20240.34000.34000.33500.34000.3252107,500
Dec 3, 20240.33000.34000.33000.34000.3252301,500
Dec 2, 20240.32500.32500.32000.32500.3108168,000
Nov 29, 20240.32500.33000.32000.32500.3108915,700
Nov 28, 20240.33000.34500.32500.34000.3252450,900
Nov 27, 20240.33000.33500.32500.33500.3204335,500
Nov 26, 20240.33500.33500.32500.33000.3156602,500
Nov 25, 20240.34000.34000.33500.33500.3204310,000
Nov 22, 20240.35000.35000.33500.34500.3299252,000
Nov 21, 20240.35500.35500.34000.34000.3252418,500
Nov 20, 20240.36000.36500.35500.35500.3395403,000
Nov 19, 20240.37000.37000.36000.36500.3491314,100
Nov 18, 20240.37000.37500.36500.37500.358687,400
Nov 15, 20240.37500.37500.36500.37500.358630,400
Nov 14, 20240.37500.37500.37000.37000.3539241,200
Nov 13, 20240.37000.38000.37000.38000.3634230,700
Nov 12, 20240.38000.38000.37000.38000.3634311,200
Nov 11, 20240.38000.38500.37500.38500.368280,000
Nov 8, 20240.39000.39000.38000.38000.3634379,000
Nov 7, 20240.38500.39500.38500.39500.3778144,000
Nov 6, 20240.39000.39500.39000.39500.3778152,000
Nov 5, 20240.39000.39500.39000.39500.377864,400
Nov 4, 20240.38500.39500.38500.39500.377819,600
Nov 1, 20240.39000.40000.38500.40000.3825158,900
Oct 30, 20240.40500.42000.39500.40000.3825650,900
Oct 29, 20240.40000.40000.39500.40000.382592,500
Oct 28, 20240.40000.40000.40000.40000.382568,900
Oct 25, 20240.40000.40500.40000.40500.387377,800
Oct 24, 20240.40500.41000.40000.40500.387355,000
Oct 23, 20240.40000.40500.40000.40500.3873170,600
Oct 22, 20240.40000.40500.40000.40500.387331,000
Oct 21, 20240.40000.41000.40000.41000.392159,200
Oct 18, 20240.40000.41000.40000.41000.392117,300
Oct 17, 20240.40500.41500.40000.41000.392156,100
Oct 16, 20240.40000.41500.40000.40500.387348,800
Oct 15, 20240.40000.41500.39500.41500.3969124,500
Oct 14, 20240.40500.40500.39500.40500.3873119,800
Oct 11, 20240.40000.41000.40000.40000.3825191,000
Oct 10, 20240.40500.41500.40500.41000.3921222,100
Oct 9, 20240.41000.41000.40500.41000.3921160,900
Oct 8, 20240.40500.41500.40500.41500.396920,800
Oct 7, 20240.41000.42000.40500.41500.3969225,000
Oct 4, 20240.42000.42000.41500.42000.401788,000
Oct 3, 20240.42000.42500.41500.42000.401746,400
Oct 2, 20240.42000.42000.41500.41500.3969203,000
Oct 1, 20240.42000.42500.42000.42500.406541,500
Sep 30, 20240.42500.43000.42000.43000.4112106,600
Sep 27, 20240.42500.42500.42000.42500.4065205,100
Sep 26, 20240.42500.43000.42500.43000.411248,200
Sep 25, 20240.43000.43500.42000.42500.4065152,700
Sep 24, 20240.43000.43500.42500.43000.411295,700
Sep 23, 20240.43500.43500.43500.43500.41605,000
Sep 20, 20240.43000.43500.43000.43500.416051,300
Sep 19, 20240.42500.43500.42500.43000.411282,200
Sep 18, 20240.42500.42500.42000.42500.406559,600
Sep 17, 20240.43000.43000.42000.43000.411234,200
Sep 13, 20240.42500.43500.42000.43000.411279,000
Sep 12, 20240.43000.43500.42000.43000.4112141,100
Sep 11, 20240.43000.43500.42500.43500.416052,900
Sep 10, 20240.43000.43500.43000.43500.416046,200
Sep 9, 20240.43000.44000.43000.43500.4160145,200
Sep 6, 20240.43000.43500.43000.43500.4160119,100
Sep 5, 20240.43000.43500.43000.43500.4160228,000
Sep 4, 20240.43500.44000.43000.44000.420869,200
Sep 3, 20240.43000.44500.43000.44500.425623,900
Sep 2, 20240.43000.44000.43000.44000.42082,600
Aug 30, 20240.43500.44000.43000.43500.4160114,900
Aug 29, 20240.43000.43500.43000.43500.4160138,700
Aug 28, 20240.45000.45000.45000.45000.4304-
Aug 27, 20240.44500.45000.44500.45000.430451,000
Aug 26, 20240.44500.44500.43500.44500.425671,200
Aug 23, 20240.43000.45000.43000.45000.430485,900
Aug 22, 20240.44500.45000.44500.45000.430487,000
Aug 21, 20240.44500.44500.44000.44500.425631,100
Aug 20, 20240.44000.44500.43500.44500.4256159,000
Aug 19, 20240.44000.44500.44000.44500.4256105,200
Aug 16, 20240.45000.45000.44500.45000.430499,400
Aug 15, 20240.45000.45000.44500.45000.430428,600
Aug 14, 20240.44000.45500.44000.45500.4351100,900
Aug 13, 20240.45000.45000.45000.45000.430475,000
Aug 12, 20240.45000.45500.44500.45500.4351161,900
Aug 9, 20240.43500.45000.43500.45000.4304293,600
Aug 8, 20240.42500.43500.42500.43500.4160141,000
Aug 7, 20240.43000.43500.42000.43000.4112938,000
Aug 6, 20240.43000.43000.41000.42500.4065645,600
Aug 5, 20240.45500.45500.42000.43500.41601,016,200
Aug 2, 20240.47000.47000.46500.46500.4447417,600
Aug 1, 20240.47000.47000.46500.47000.4495266,300
Jul 31, 20240.47000.47000.46000.47000.449571,500
Jul 30, 20240.47000.47000.46000.47000.449578,000
Jul 29, 20240.46500.47000.46000.47000.4495512,500
Jul 26, 20240.46500.46500.46000.46500.4447159,900
Jul 25, 20240.46500.46500.46000.46500.4447174,000
Jul 24, 20240.47000.47000.46500.47000.4495301,300
Jul 23, 20240.47500.47500.47000.47500.454397,000
Jul 22, 20240.48000.48000.46500.47000.4495641,200
Jul 19, 20240.48000.48000.48000.48000.4591117,500
Jul 18, 20240.49000.49000.47500.49000.4686510,500
Jul 17, 20240.48500.50000.48000.49000.4686908,400
Jul 16, 20240.48000.48500.48000.48000.459166,000
Jul 15, 20240.48500.48500.47500.48000.4591378,000
Jul 12, 20240.48000.50500.48000.48500.4638574,400
Jul 11, 20240.48500.48500.48000.48500.4638122,000
Jul 10, 20240.48000.49000.48000.49000.4686184,800
Jul 9, 20240.48500.48500.48000.48500.463856,500
Jul 5, 20240.49000.49000.48500.49000.4686141,000
Jul 4, 20240.49000.49000.48000.49000.4686154,300
Jul 3, 20240.48000.49000.48000.49000.4686300,100
Jul 2, 20240.48000.48500.47500.48500.4638145,800
Jul 1, 20240.48000.48000.47000.48000.4591231,000
Jun 28, 20240.48500.48500.47500.48000.4591106,400
Jun 27, 20240.47500.48500.47500.48500.463865,000
Jun 26, 20240.47500.48500.47500.48500.4638102,100
Jun 25, 20240.48000.48500.47500.48500.4638155,200
Jun 24, 20240.49500.49500.47500.48500.463895,900
Jun 21, 20240.47500.49500.47500.49500.4734101,000
Jun 20, 20240.48500.48500.47500.48000.4591203,300
Jun 19, 2024 0.0075 Dividend
Jun 19, 20240.49000.49000.48000.49000.4686261,500
Jun 18, 20240.48500.50000.48500.49500.4662461,100
Jun 14, 20240.49500.51000.48500.48500.45681,105,800
Jun 13, 20240.49500.50500.48500.50000.4709576,800
Jun 12, 20240.50000.52000.48000.49500.46621,121,300
Jun 11, 20240.48000.54000.47500.50000.47094,035,900
Jun 10, 20240.49000.49000.48000.48000.4521533,600