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 Nov 13, 2026: 6,608 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 0.2650-19.2% over one year
20052010201520202025
MYR 3.08
All time high, 2018
MYR 0.3600
52 week high, MYR 0.2285 low
6,608
Daily sessions since 2000

Last updated Nov 13, 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 0.2650 on Nov 13, 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 0.3600.
  • 3204 returned -19.2% over the year to Nov 13, 2026 and -51.6% over five years.
  • Over ten years 3204 returned -79%, -14.4% a year compounded.
  • 3204's deepest drawdown was -91.9% from Mar 15, 2018 to Sep 4, 2026.
  • DataCedar holds 6,608 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 Nov 13, 2026MYR 0.0394MYR 0.1671MYR 0.7079MYR 3.00200020052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-3.6%
6 months-4.4%
Year to date-17.4%
1 year-19.2%
3 years-39.8%
5 years-51.6%
10 years-78.8%
Since Jan 3, 2000+31.3%
Compound annual growth, 26.9 years+1.0%

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 0.3600 on Sep 18, 2026
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
39.0%
Sessions closing higher, 1 year
25%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3160MYR 0.3600MYR 0.2285MYR 0.2650-17.4%33.2M214
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%50.7M241
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%1.5B243
2017MYR 1.38MYR 2.56MYR 1.28MYR 2.45+77.7%360.9M246
2016MYR 0.5742MYR 1.41MYR 0.5147MYR 1.38+141.4%597.5M247
2015MYR 0.3943MYR 0.6141MYR 0.3631MYR 0.5707+47.3%477.7M236
2014MYR 0.2788MYR 0.6714MYR 0.2715MYR 0.3875+39.0%414.6M240
2013MYR 0.2117MYR 0.2989MYR 0.1811MYR 0.2788+28.3%75M233
2012MYR 0.1950MYR 0.2619MYR 0.1735MYR 0.2174+7.3%45.3M228
2011MYR 0.2550MYR 0.2550MYR 0.1940MYR 0.2026-17.9%21.1M220
2010MYR 0.1736MYR 0.3132MYR 0.1696MYR 0.2468+40.6%141.7M240
2009MYR 0.0790MYR 0.1915MYR 0.0714MYR 0.1756+119.5%222.3M248
2008MYR 0.0954MYR 0.1082MYR 0.0457MYR 0.0800-18.5%18.5M247
2007MYR 0.1082MYR 0.1495MYR 0.0871MYR 0.0981-8.5%354.7M247
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%21.1M260
2001MYR 0.1376MYR 0.1403MYR 0.0624MYR 0.0880-36.0%12.9M257
2000MYR 0.1926MYR 0.5044MYR 0.1275MYR 0.1376n/a106.6M259

3204 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.26500.0%
October 2026MYR 0.2650-1.9%
September 2026MYR 0.27000.0%
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%

About the 3204 data

Daily bars. 6,608 sessions from Jan 3, 2000 to Nov 13, 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 Nov 4, 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/klse%3A3204/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