Genting Plantations Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	6.040	6.260	6.020	6.060	5.456	692,900
2024-05-06	6.020	6.040	5.990	6.040	5.438	256,400
2024-05-03	6.030	6.050	6.010	6.050	5.447	1,322,300
2024-05-02	6.060	6.060	6.030	6.050	5.447	648,400
2024-04-30	6.000	6.090	6.000	6.060	5.456	353,500
2024-04-29	6.010	6.020	5.980	6.000	5.402	870,500
2024-04-26	6.030	6.050	6.000	6.010	5.411	98,100
2024-04-25	6.090	6.090	6.030	6.030	5.429	16,700
2024-04-24	6.150	6.150	6.040	6.080	5.474	239,600
2024-04-23	6.140	6.140	6.010	6.060	5.456	74,500
2024-04-22	5.960	6.150	5.960	6.110	5.501	188,000
2024-04-19	6.000	6.000	5.920	5.960	5.366	327,900
2024-04-18	6.000	6.060	5.980	6.050	5.447	269,300
2024-04-17	6.050	6.100	6.000	6.010	5.411	280,100
2024-04-16	6.120	6.120	5.990	6.050	5.447	770,700
2024-04-15	6.230	6.240	6.140	6.190	5.573	240,100
2024-04-12	6.200	6.260	6.150	6.230	5.609	377,900
2024-04-09	6.200	6.250	6.180	6.200	5.582	296,400
2024-04-08	6.200	6.270	6.150	6.270	5.645	736,600
2024-04-05	6.150	6.220	6.150	6.190	5.573	429,000
2024-04-04	6.150	6.200	6.110	6.200	5.582	535,500
2024-04-03	6.150	6.150	6.110	6.110	5.501	79,500
2024-04-02	6.130	6.180	6.130	6.150	5.537	59,500
2024-04-01	6.260	6.260	6.120	6.130	5.519	20,100
2024-03-29	6.270	6.270	6.110	6.150	5.537	338,200
2024-03-27	6.150	6.210	6.090	6.150	5.537	420,600
2024-03-26	6.140	6.150	6.100	6.100	5.492	349,700
2024-03-25	6.220	6.250	6.130	6.130	5.519	305,100
2024-03-22	6.130	6.290	6.120	6.220	5.600	555,400
2024-03-21	6.100	6.110	6.080	6.100	5.492	206,600
2024-03-20	6.170	6.170	6.080	6.100	5.492	347,100
2024-03-19	6.160	6.250	6.140	6.200	5.582	446,200
2024-03-18	6.150	6.200	6.080	6.130	5.519	286,200
2024-03-15	6.100	6.200	6.100	6.150	5.537	99,900
2024-03-14	6.060	6.110	6.060	6.100	5.492	48,600
2024-03-13	6.230	6.230	6.190	6.190	5.492	58,500
2024-03-12	6.180	6.250	6.160	6.230	5.527	151,700
2024-03-11	6.120	6.210	6.120	6.180	5.483	97,200
2024-03-08	6.110	6.130	6.100	6.120	5.429	581,600
2024-03-07	6.080	6.130	6.070	6.130	5.438	919,600
2024-03-06	6.090	6.100	6.060	6.070	5.385	280,100
2024-03-05	6.090	6.120	6.050	6.090	5.403	102,600
2024-03-04	6.050	6.180	6.030	6.120	5.429	277,400
2024-03-01	6.050	6.130	6.050	6.090	5.403	469,200
2024-02-29	6.160	6.160	6.050	6.100	5.412	554,200
2024-02-28	6.200	6.200	6.130	6.160	5.465	82,000
2024-02-27	6.250	6.250	6.130	6.160	5.465	134,200
2024-02-26	6.200	6.250	6.170	6.230	5.527	98,400
2024-02-23	6.300	6.380	6.210	6.230	5.527	293,200
2024-02-22	6.240	6.260	6.230	6.240	5.536	32,100
2024-02-21	6.230	6.290	6.230	6.280	5.571	83,100
2024-02-20	6.250	6.310	6.250	6.310	5.598	90,000
2024-02-19	6.250	6.280	6.220	6.240	5.536	359,300
2024-02-16	6.250	6.280	6.180	6.250	5.545	266,000
2024-02-15	6.250	6.300	6.240	6.250	5.545	74,500
2024-02-14	6.300	6.300	6.230	6.240	5.536	81,400
2024-02-13	6.200	6.300	6.200	6.300	5.589	143,500
2024-02-09	6.250	6.250	6.160	6.190	5.492	174,600
2024-02-08	6.250	6.300	6.220	6.280	5.571	28,200
2024-02-07	6.270	6.320	6.160	6.250	5.545	134,600

← NewerPage 11 of 21 · 1,223 trading daysOlder →

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.