4 Followers KLSE:3204 - George Kent Malaysia Bhd George Kent Malaysia Bhd
Sector: Industrials, Industry: Construction & Engineering
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
29 Sep 2023 MYR 0.5 0.5 0.48 0.495 0.495 -0.01 (-1.98%) 148,000
27 Sep 2023 MYR 0.495 0.505 0.49 0.505 0.505 0.0 (0.0%) 181,600
26 Sep 2023 MYR 0.51 0.51 0.505 0.505 0.505 -0.005 (-0.98%) 134,000
25 Sep 2023 MYR 0.5 0.515 0.5 0.51 0.51 +0.01 (+2%) 376,900
22 Sep 2023 MYR 0.49 0.5 0.49 0.5 0.5 +0.005 (+1.01%) 205,900
21 Sep 2023 MYR 0.495 0.495 0.49 0.495 0.495 -0.005 (-1%) 138,200
20 Sep 2023 MYR 0.495 0.505 0.49 0.5 0.5 +0.01 (+2.04%) 348,100
19 Sep 2023 MYR 0.485 0.49 0.48 0.49 0.49 +0.005 (+1.03%) 109,300
18 Sep 2023 MYR 0.48 0.49 0.48 0.485 0.485 +0.005 (+1.04%) 72,700
15 Sep 2023 MYR 0.48 0.49 0.48 0.48 0.48 -0.01 (-2.04%) 172,400
14 Sep 2023 MYR 0.485 0.49 0.48 0.49 0.49 0.0 (0.0%) 56,500
13 Sep 2023 MYR 0.48 0.49 0.475 0.49 0.49 0.0 (0.0%) 81,000
12 Sep 2023 MYR 0.475 0.49 0.47 0.49 0.49 +0.01 (+2.08%) 133,000
11 Sep 2023 MYR 0.475 0.48 0.47 0.48 0.48 +0.01 (+2.13%) 128,400
8 Sep 2023 MYR 0.475 0.475 0.465 0.47 0.47 0.0 (0.0%) 241,000
7 Sep 2023 MYR 0.49 0.49 0.47 0.47 0.47 -0.015 (-3.09%) 371,200
6 Sep 2023 MYR 0.49 0.49 0.48 0.485 0.485 -0.005 (-1.02%) 396,100
5 Sep 2023 MYR 0.49 0.49 0.48 0.49 0.49 -0.01 (-2%) 266,500
4 Sep 2023 MYR 0.5 0.505 0.495 0.5 0.5 -0.005 (-0.99%) 406,800
1 Sep 2023 MYR 0.495 0.52 0.49 0.505 0.505 +0.015 (+3.06%) 1,081,900
30 Aug 2023 MYR 0.495 0.495 0.475 0.49 0.49 -0.005 (-1.01%) 253,700
29 Aug 2023 MYR 0.505 0.505 0.475 0.495 0.495 -0.005 (-1%) 216,600
28 Aug 2023 MYR 0.465 0.51 0.46 0.5 0.5 +0.03 (+6.38%) 1,462,800
25 Aug 2023 MYR 0.47 0.47 0.465 0.47 0.47 0.0 (0.0%) 117,900
24 Aug 2023 MYR 0.465 0.47 0.465 0.47 0.47 0.0 (0.0%) 30,500
23 Aug 2023 MYR 0.465 0.47 0.465 0.47 0.47 0.0 (0.0%) 93,000
22 Aug 2023 MYR 0.47 0.47 0.465 0.47 0.47 +0.005 (+1.08%) 51,900
21 Aug 2023 MYR 0.475 0.48 0.465 0.465 0.465 -0.01 (-2.11%) 299,200
18 Aug 2023 MYR 0.48 0.48 0.47 0.475 0.475 -0.01 (-2.06%) 159,300
17 Aug 2023 MYR 0.485 0.485 0.48 0.485 0.485 0.0 (0.0%) 108,000



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube
Server T2

About · FAQs · StocksCafe © 2023 · Privacy · Terms