Yahoo

Mail

Singapore markets open in 2 hours 1 minute

Straits Times Index
3,292.93
-3.96(-0.12%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+449.98(+1.18%)
Nasdaq
16,156.33
+315.33(+1.99%)
Bitcoin USD
63,853.21
+212.17(+0.33%)
CMC Crypto 200
1,326.82
+49.84(+3.90%)

George Kent (Malaysia) Berhad (3204.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4550

0.0000

(0.00%)

At close: 04:52PM MYT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.4500	0.4550	0.4500	0.4550	0.4550	275,800
02 May 2024	0.4550	0.4600	0.4500	0.4550	0.4550	318,400
30 Apr 2024	0.4550	0.4600	0.4550	0.4600	0.4600	133,800
29 Apr 2024	0.4550	0.4600	0.4550	0.4600	0.4600	212,000
26 Apr 2024	0.4550	0.4550	0.4500	0.4550	0.4550	280,300
25 Apr 2024	0.4550	0.4550	0.4500	0.4550	0.4550	396,300
24 Apr 2024	0.4600	0.4600	0.4550	0.4600	0.4600	628,900
23 Apr 2024	0.4650	0.4650	0.4600	0.4650	0.4650	164,400
22 Apr 2024	0.4650	0.4650	0.4550	0.4600	0.4600	178,000
19 Apr 2024	0.4650	0.4650	0.4500	0.4600	0.4600	185,000
18 Apr 2024	0.4600	0.4650	0.4600	0.4650	0.4650	130,600
17 Apr 2024	0.4600	0.4600	0.4500	0.4600	0.4600	214,200
16 Apr 2024	0.4600	0.4600	0.4550	0.4550	0.4550	317,400
15 Apr 2024	0.4650	0.4700	0.4600	0.4700	0.4700	169,000
12 Apr 2024	0.4800	0.4800	0.4650	0.4700	0.4700	306,700
09 Apr 2024	0.4750	0.4750	0.4700	0.4750	0.4750	81,200
08 Apr 2024	0.4650	0.4750	0.4650	0.4700	0.4700	112,300
05 Apr 2024	0.4700	0.4700	0.4650	0.4700	0.4700	400,200
04 Apr 2024	0.4650	0.4800	0.4650	0.4700	0.4700	293,600
03 Apr 2024	0.4700	0.4700	0.4650	0.4700	0.4700	95,300
02 Apr 2024	0.4750	0.4750	0.4650	0.4700	0.4700	133,800
01 Apr 2024	0.4750	0.4850	0.4700	0.4750	0.4750	125,800
29 Mar 2024	0.4700	0.4800	0.4700	0.4750	0.4750	105,200
27 Mar 2024	0.4700	0.4750	0.4650	0.4700	0.4700	206,100
26 Mar 2024	0.4700	0.4750	0.4650	0.4750	0.4750	219,100
25 Mar 2024	0.4800	0.4800	0.4650	0.4700	0.4700	22,700
22 Mar 2024	0.4700	0.4800	0.4650	0.4700	0.4700	121,000
21 Mar 2024	0.4650	0.4800	0.4650	0.4800	0.4800	202,000
20 Mar 2024	0.4700	0.4700	0.4650	0.4650	0.4650	28,600
19 Mar 2024	0.4650	0.4750	0.4650	0.4700	0.4700	47,300
18 Mar 2024	0.4650	0.4700	0.4550	0.4700	0.4700	63,900
15 Mar 2024	0.4650	0.4800	0.4600	0.4700	0.4700	243,700
14 Mar 2024	0.4550	0.4750	0.4550	0.4650	0.4650	228,600
13 Mar 2024	0.4550	0.4600	0.4550	0.4550	0.4550	241,400
12 Mar 2024	0.4500	0.4500	0.4450	0.4500	0.4500	190,400
11 Mar 2024	0.4500	0.4550	0.4500	0.4500	0.4500	62,000
08 Mar 2024	0.4500	0.4600	0.4500	0.4500	0.4500	165,400
07 Mar 2024	0.4550	0.4600	0.4500	0.4550	0.4550	58,300
06 Mar 2024	0.4550	0.4550	0.4500	0.4550	0.4550	17,000
05 Mar 2024	0.4500	0.4600	0.4500	0.4550	0.4550	151,900
04 Mar 2024	0.4600	0.4600	0.4500	0.4500	0.4500	574,300
01 Mar 2024	0.4650	0.4650	0.4600	0.4600	0.4600	229,000
29 Feb 2024	0.4650	0.4700	0.4600	0.4700	0.4700	324,900
28 Feb 2024	0.4750	0.4850	0.4600	0.4650	0.4650	1,406,600
27 Feb 2024	0.5000	0.5000	0.4850	0.4850	0.4850	501,000
26 Feb 2024	0.5000	0.5000	0.4950	0.5000	0.5000	229,000
23 Feb 2024	0.4950	0.5050	0.4950	0.5000	0.5000	373,400
22 Feb 2024	0.5000	0.5050	0.5000	0.5050	0.5050	147,100
21 Feb 2024	0.5050	0.5050	0.4950	0.5050	0.5050	349,500
20 Feb 2024	0.5050	0.5100	0.5000	0.5050	0.5050	323,200
19 Feb 2024	0.5050	0.5100	0.5000	0.5050	0.5050	305,100
16 Feb 2024	0.5100	0.5100	0.5000	0.5050	0.5050	411,400
15 Feb 2024	0.5100	0.5150	0.5050	0.5050	0.5050	177,200
14 Feb 2024	0.5100	0.5100	0.4950	0.5050	0.5050	1,352,400
13 Feb 2024	0.5150	0.5200	0.5100	0.5150	0.5150	290,900
09 Feb 2024	0.5200	0.5200	0.5100	0.5150	0.5150	234,100
08 Feb 2024	0.5000	0.5200	0.5000	0.5150	0.5150	594,300
07 Feb 2024	0.5050	0.5100	0.5000	0.5050	0.5050	1,175,200
06 Feb 2024	0.5000	0.5200	0.5000	0.5100	0.5100	962,500
05 Feb 2024	0.5250	0.5250	0.5000	0.5050	0.5050	2,536,200
02 Feb 2024	0.5350	0.5350	0.5200	0.5200	0.5200	1,813,600
31 Jan 2024	0.5450	0.5700	0.5350	0.5350	0.5350	6,451,500
30 Jan 2024	0.5100	0.6200	0.5100	0.5800	0.5800	29,146,900
29 Jan 2024	0.5300	0.5300	0.5100	0.5200	0.5200	708,000
26 Jan 2024	0.5400	0.5500	0.5300	0.5350	0.5350	714,300
24 Jan 2024	0.5300	0.5450	0.5250	0.5400	0.5400	776,100
23 Jan 2024	0.5150	0.5400	0.5150	0.5300	0.5300	1,132,800
22 Jan 2024	0.5050	0.5100	0.5000	0.5050	0.5050	132,000
19 Jan 2024	0.5050	0.5100	0.4950	0.5000	0.5000	703,500
18 Jan 2024	0.5250	0.5250	0.4900	0.5000	0.5000	1,397,700
17 Jan 2024	0.5200	0.5350	0.5200	0.5250	0.5250	1,646,300
16 Jan 2024	0.5250	0.5700	0.5200	0.5200	0.5200	5,852,800
15 Jan 2024	0.5100	0.5150	0.4950	0.5100	0.5100	621,300
12 Jan 2024	0.5100	0.5200	0.5050	0.5100	0.5100	719,000
11 Jan 2024	0.4950	0.5250	0.4950	0.5100	0.5100	1,663,700
10 Jan 2024	0.4900	0.4950	0.4850	0.4950	0.4950	378,900
09 Jan 2024	0.5000	0.5050	0.4900	0.4900	0.4900	1,301,700
08 Jan 2024	0.4800	0.4950	0.4800	0.4900	0.4900	901,200
05 Jan 2024	0.4800	0.4800	0.4750	0.4800	0.4800	457,900
04 Jan 2024	0.4800	0.4900	0.4700	0.4800	0.4800	427,200
03 Jan 2024	0.4550	0.4850	0.4550	0.4800	0.4800	1,165,000
02 Jan 2024	0.4650	0.4650	0.4550	0.4650	0.4650	104,000
29 Dec 2023	0.4600	0.4650	0.4500	0.4650	0.4650	176,100
28 Dec 2023	0.4600	0.4600	0.4500	0.4600	0.4600	142,800
27 Dec 2023	0.4550	0.4600	0.4500	0.4600	0.4600	472,100
26 Dec 2023	0.4600	0.4650	0.4500	0.4600	0.4600	79,300
22 Dec 2023	0.4550	0.4650	0.4550	0.4550	0.4550	156,700
21 Dec 2023	0.4550	0.4550	0.4450	0.4550	0.4550	497,200
20 Dec 2023	0.4600	0.4600	0.4500	0.4600	0.4600	353,200
19 Dec 2023	0.4700	0.4700	0.4650	0.4700	0.4700	29,000
18 Dec 2023	0.4650	0.4650	0.4600	0.4650	0.4650	40,000
15 Dec 2023	0.4550	0.4700	0.4500	0.4700	0.4700	289,800
15 Dec 2023	0.0075 Dividend
14 Dec 2023	0.4650	0.4650	0.4550	0.4600	0.4525	247,700
13 Dec 2023	0.4600	0.4600	0.4500	0.4600	0.4525	439,600
12 Dec 2023	0.4700	0.4700	0.4550	0.4550	0.4476	273,600
11 Dec 2023	0.4650	0.4700	0.4650	0.4650	0.4574	40,000
08 Dec 2023	0.4600	0.4700	0.4600	0.4700	0.4623	52,500
07 Dec 2023	0.4600	0.4650	0.4550	0.4650	0.4574	28,000
06 Dec 2023	0.4600	0.4600	0.4500	0.4600	0.4525	290,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Bitcoin USD63,853.21+212.17(+0.33%)

CMC Crypto 2001,326.82+49.84(+3.90%)

George Kent (Malaysia) Berhad (3204.KL)

Straits Times Index
3,292.93
-3.96(-0.12%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Bitcoin USD
63,853.21
+212.17(+0.33%)

CMC Crypto 200
1,326.82
+49.84(+3.90%)