Genting Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 5.400 | 5.580 | 5.360 | 5.560 | 5.005 | 131,500 |
| 2024-08-05 | 5.650 | 5.650 | 5.370 | 5.370 | 4.834 | 610,100 |
| 2024-08-02 | 5.700 | 5.750 | 5.650 | 5.670 | 5.104 | 53,800 |
| 2024-08-01 | 5.700 | 5.700 | 5.680 | 5.700 | 5.131 | 17,300 |
| 2024-07-31 | 5.700 | 5.740 | 5.660 | 5.700 | 5.131 | 96,100 |
| 2024-07-30 | 5.700 | 5.700 | 5.660 | 5.680 | 5.113 | 692,300 |
| 2024-07-29 | 5.740 | 5.770 | 5.650 | 5.700 | 5.131 | 727,100 |
| 2024-07-26 | 5.740 | 5.770 | 5.710 | 5.730 | 5.158 | 267,100 |
| 2024-07-25 | 5.750 | 5.760 | 5.730 | 5.730 | 5.158 | 63,200 |
| 2024-07-24 | 5.730 | 5.780 | 5.720 | 5.760 | 5.185 | 170,800 |
| 2024-07-23 | 5.800 | 5.800 | 5.700 | 5.720 | 5.149 | 405,100 |
| 2024-07-22 | 5.860 | 5.860 | 5.750 | 5.800 | 5.221 | 1,002,500 |
| 2024-07-19 | 5.880 | 5.930 | 5.850 | 5.880 | 5.294 | 612,400 |
| 2024-07-18 | 5.900 | 5.900 | 5.850 | 5.850 | 5.266 | 49,600 |
| 2024-07-17 | 5.800 | 5.920 | 5.800 | 5.910 | 5.321 | 181,400 |
| 2024-07-16 | 5.850 | 5.850 | 5.790 | 5.800 | 5.221 | 195,400 |
| 2024-07-12 | 5.830 | 5.840 | 5.800 | 5.800 | 5.221 | 262,500 |
| 2024-07-11 | 5.900 | 5.900 | 5.820 | 5.830 | 5.248 | 1,105,400 |
| 2024-07-10 | 5.890 | 5.890 | 5.850 | 5.850 | 5.266 | 589,500 |
| 2024-07-09 | 5.910 | 5.920 | 5.840 | 5.870 | 5.284 | 604,900 |
| 2024-07-05 | 5.980 | 5.980 | 5.920 | 5.920 | 5.330 | 593,600 |
| 2024-07-04 | 5.970 | 6.000 | 5.950 | 5.960 | 5.366 | 269,800 |
| 2024-07-03 | 6.000 | 6.000 | 5.960 | 5.970 | 5.375 | 372,200 |
| 2024-07-02 | 6.080 | 6.080 | 5.990 | 6.030 | 5.429 | 43,800 |
| 2024-07-01 | 6.000 | 6.100 | 5.990 | 6.090 | 5.483 | 140,400 |
| 2024-06-28 | 5.950 | 6.000 | 5.940 | 6.000 | 5.402 | 319,500 |
| 2024-06-27 | 5.970 | 5.990 | 5.950 | 5.960 | 5.366 | 222,000 |
| 2024-06-26 | 6.000 | 6.030 | 5.980 | 5.980 | 5.384 | 18,900 |
| 2024-06-25 | 6.020 | 6.040 | 5.980 | 6.000 | 5.402 | 151,300 |
| 2024-06-24 | 5.980 | 6.110 | 5.980 | 6.100 | 5.492 | 204,800 |
| 2024-06-21 | 5.950 | 6.080 | 5.950 | 6.070 | 5.465 | 415,500 |
| 2024-06-20 | 5.960 | 6.030 | 5.950 | 6.000 | 5.402 | 149,000 |
| 2024-06-19 | 6.000 | 6.010 | 5.950 | 5.960 | 5.366 | 17,100 |
| 2024-06-18 | 6.040 | 6.050 | 5.950 | 5.990 | 5.393 | 149,300 |
| 2024-06-14 | 6.000 | 6.040 | 5.980 | 6.040 | 5.438 | 127,000 |
| 2024-06-13 | 6.000 | 6.050 | 5.970 | 6.030 | 5.429 | 221,500 |
| 2024-06-12 | 6.020 | 6.050 | 5.960 | 6.050 | 5.447 | 573,200 |
| 2024-06-11 | 5.920 | 6.050 | 5.920 | 6.050 | 5.447 | 416,700 |
| 2024-06-10 | 5.930 | 5.970 | 5.920 | 5.930 | 5.339 | 135,500 |
| 2024-06-07 | 5.960 | 5.990 | 5.920 | 5.930 | 5.339 | 143,200 |
| 2024-06-06 | 5.960 | 5.990 | 5.960 | 5.990 | 5.393 | 56,500 |
| 2024-06-05 | 6.000 | 6.000 | 5.920 | 5.930 | 5.339 | 191,500 |
| 2024-06-04 | 6.000 | 6.000 | 5.980 | 5.980 | 5.384 | 82,200 |
| 2024-05-31 | 5.970 | 6.000 | 5.960 | 6.000 | 5.402 | 387,100 |
| 2024-05-30 | 5.990 | 5.990 | 5.940 | 5.950 | 5.357 | 947,000 |
| 2024-05-29 | 6.000 | 6.010 | 5.970 | 6.000 | 5.402 | 375,700 |
| 2024-05-28 | 6.070 | 6.070 | 5.990 | 6.000 | 5.402 | 520,400 |
| 2024-05-27 | 6.180 | 6.180 | 6.070 | 6.070 | 5.465 | 99,700 |
| 2024-05-24 | 6.100 | 6.150 | 6.090 | 6.110 | 5.501 | 110,000 |
| 2024-05-23 | 6.130 | 6.190 | 6.120 | 6.150 | 5.537 | 342,800 |
| 2024-05-21 | 6.290 | 6.290 | 6.100 | 6.150 | 5.537 | 525,500 |
| 2024-05-20 | 6.070 | 6.280 | 6.060 | 6.250 | 5.627 | 289,600 |
| 2024-05-17 | 6.070 | 6.120 | 6.030 | 6.080 | 5.474 | 150,500 |
| 2024-05-16 | 6.090 | 6.120 | 6.050 | 6.060 | 5.456 | 92,100 |
| 2024-05-15 | 6.100 | 6.150 | 6.040 | 6.080 | 5.474 | 448,700 |
| 2024-05-14 | 6.200 | 6.200 | 6.140 | 6.140 | 5.528 | 264,200 |
| 2024-05-13 | 6.200 | 6.210 | 6.120 | 6.200 | 5.582 | 508,400 |
| 2024-05-10 | 6.220 | 6.220 | 6.190 | 6.220 | 5.600 | 235,100 |
| 2024-05-09 | 6.200 | 6.330 | 6.130 | 6.220 | 5.600 | 1,785,200 |
| 2024-05-08 | 6.060 | 6.150 | 6.050 | 6.100 | 5.492 | 147,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.1000 MYR |
| 2026-03-12 | 0.1400 MYR |
| 2025-09-17 | 0.1000 MYR |
| 2025-03-12 | 0.1300 MYR |
| 2024-09-12 | 0.0800 MYR |
| 2024-03-14 | 0.0900 MYR |
| 2023-09-08 | 0.0800 MYR |
| 2023-03-09 | 0.1500 MYR |
| 2022-09-09 | 0.1500 MYR |
| 2022-06-02 | 0.0400 MYR |
| 2022-03-10 | 0.1500 MYR |
| 2021-09-09 | 0.1100 MYR |
| 2021-06-02 | 0.0400 MYR |
| 2021-03-11 | 0.1100 MYR |
| 2020-09-09 | 0.0600 MYR |
| 2020-06-29 | 0.0950 MYR |
| 2019-09-17 | 0.0350 MYR |
| 2019-06-27 | 0.0825 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.