Bursa Malaysia · 3204 · stock

George Kent (Malaysia) Berhad (3204) stock price history

Every Bursa Malaysia trading session of George Kent (Malaysia) Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3204 data, free keyYear by year table

3204 adjusted close, 2000 to 2026

3204George Kent (Malaysia) Berhad
MYR 0.2750-12.4% over one year
20052010201520202025
MYR 3.08
All time high, 2018
MYR 0.3803
52 week high, MYR 0.2285 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3204 key facts

  • George Kent (Malaysia) Berhad (3204) closed at MYR 0.2750 on Sep 28, 2026 on Bursa Malaysia.
  • 3204's all time high close is MYR 3.08, set on Mar 15, 2018; its all time low close is MYR 0.0367 on May 9, 2003.
  • 3204's 52 week range is MYR 0.2285 to MYR 0.3803.
  • 3204 returned -12.4% over the year to Sep 28, 2026 and -49.8% over five years.
  • Over ten years 3204 returned -76%, -13.3% a year compounded.
  • 3204's deepest drawdown was -91.9% from Mar 15, 2018 to Sep 4, 2026.
  • DataCedar holds 6,680 daily sessions of 3204 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3204 price chart, 2000 to 2026

3204 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0404MYR 0.1695MYR 0.7122MYR 2.99200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3204 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.9%
3 months+3.8%
6 months-2.5%
Year to date-14.3%
1 year-12.4%
3 years-38.2%
5 years-49.8%
10 years-76.0%
Since Jan 3, 2000+36.3%
Compound annual growth, 26.7 years+1.2%

3204 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.08 on Mar 15, 2018
All time low close
MYR 0.0367 on May 9, 2003
52 week high
MYR 0.3803 on Oct 7, 2025
52 week low
MYR 0.2285 on Mar 31, 2026
Deepest drawdown
-91.9% from Mar 15, 2018 to Sep 4, 2026, not yet recovered
Best single session
+45.9% on Oct 29, 2003
Worst single session
-29.9% on May 14, 2018
Volatility, 1 year annualised
38.7%
Sessions closing higher, 1 year
26%
Best calendar year
2003, +350%
Worst calendar year
2018, -75%

3204 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3160MYR 0.3600MYR 0.2285MYR 0.2750-14.3%29.2M184
2025MYR 0.3533MYR 0.3905MYR 0.2789MYR 0.3208-10.4%37.6M244
2024MYR 0.4164MYR 0.5552MYR 0.2910MYR 0.3580-14.0%133.6M247
2023MYR 0.4436MYR 0.4867MYR 0.3618MYR 0.4164-7.9%44.1M244
2022MYR 0.5274MYR 0.5418MYR 0.3894MYR 0.4522-15.6%51.5M243
2021MYR 0.6008MYR 0.6600MYR 0.4950MYR 0.5356-12.6%148.6M245
2020MYR 0.7079MYR 0.7737MYR 0.3327MYR 0.6126-13.5%537.1M247
2019MYR 0.6077MYR 1.04MYR 0.5896MYR 0.7079+17.9%937.3M246
2018MYR 2.45MYR 3.12MYR 0.5430MYR 0.6005-75.5%1.6B244
2017MYR 1.38MYR 2.56MYR 1.28MYR 2.45+77.7%369.6M253
2016MYR 0.5742MYR 1.41MYR 0.5147MYR 1.38+141.4%598.1M250
2015MYR 0.3943MYR 0.6141MYR 0.3631MYR 0.5707+47.3%490.6M246
2014MYR 0.2788MYR 0.6714MYR 0.2715MYR 0.3875+39.0%420.1M247
2013MYR 0.2117MYR 0.2989MYR 0.1789MYR 0.2788+28.3%77.8M246
2012MYR 0.1950MYR 0.2619MYR 0.1735MYR 0.2174+7.3%46.3M245
2011MYR 0.2550MYR 0.2571MYR 0.1940MYR 0.2026-17.9%22.5M244
2010MYR 0.1736MYR 0.3132MYR 0.1696MYR 0.2468+40.6%151.1M249
2009MYR 0.0790MYR 0.1915MYR 0.0714MYR 0.1756+119.5%222.3M248
2008MYR 0.0954MYR 0.1082MYR 0.0457MYR 0.0800-18.5%18.5M248
2007MYR 0.1082MYR 0.1495MYR 0.0871MYR 0.0981-8.5%355.3M249
2006MYR 0.1045MYR 0.1284MYR 0.0807MYR 0.1073-2.5%165.6M259
2005MYR 0.1550MYR 0.1669MYR 0.0981MYR 0.1100-28.1%99M247
2004MYR 0.1981MYR 0.2329MYR 0.1229MYR 0.1531-22.7%204.8M262
2003MYR 0.0440MYR 0.3118MYR 0.0367MYR 0.1981+350.0%271.7M261
2002MYR 0.0880MYR 0.1009MYR 0.0385MYR 0.0440-50.0%21.1M261
2001MYR 0.1376MYR 0.1403MYR 0.0624MYR 0.0880-36.0%12.9M261
2000MYR 0.1926MYR 0.5044MYR 0.1275MYR 0.1376n/a106.7M260

3204 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2750+1.9%
August 2026MYR 0.27000.0%
July 2026MYR 0.2700+3.8%
June 2026MYR 0.2600-4.5%
May 2026MYR 0.2722+1.8%
April 2026MYR 0.2674+3.8%
March 2026MYR 0.2576-17.2%
February 2026MYR 0.3111-1.5%
January 2026MYR 0.3160-1.5%
December 2025MYR 0.3208-0.8%
November 2025MYR 0.3233-5.6%
October 2025MYR 0.3423+7.5%

About the 3204 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3204/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3107 Fima Corporation Berhad
  • 3158 YNH Property Bhd
  • 3174 Land & General Berhad
  • 3182 Genting Berhad
  • 3239 Berjaya Assets Berhad
  • 3247 GUH Holdings Berhad
  • 3255 Heineken Malaysia Berhad
  • 3298 Hexza Corporation Berhad

Common questions

3204 share price history

Start with any symbol.

Start free