Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	6.250	6.330	6.240	6.310	5.598	85,000
2024-02-05	6.250	6.340	6.210	6.250	5.545	232,600
2024-02-02	6.310	6.310	6.230	6.240	5.536	219,100
2024-01-31	6.290	6.380	6.290	6.370	5.651	633,500
2024-01-30	6.260	6.360	6.250	6.310	5.598	545,100
2024-01-29	6.340	6.370	6.290	6.310	5.598	618,800
2024-01-26	6.450	6.480	6.400	6.400	5.678	805,500
2024-01-24	6.430	6.440	6.360	6.420	5.696	798,900
2024-01-23	6.400	6.460	6.400	6.430	5.704	400,000
2024-01-22	6.360	6.420	6.360	6.400	5.678	1,009,400
2024-01-19	6.300	6.370	6.250	6.370	5.651	1,588,100
2024-01-18	6.270	6.380	6.230	6.330	5.616	6,098,000
2024-01-17	6.360	6.370	6.250	6.370	5.651	467,100
2024-01-16	6.340	6.380	6.250	6.360	5.642	1,130,800
2024-01-15	6.300	6.380	6.200	6.360	5.642	1,158,600
2024-01-12	6.300	6.310	6.200	6.300	5.589	1,465,300
2024-01-11	6.040	6.360	6.040	6.300	5.589	5,813,800
2024-01-10	5.900	6.020	5.890	6.010	5.332	1,423,100
2024-01-09	5.780	5.890	5.780	5.890	5.225	1,681,700
2024-01-08	5.800	5.840	5.750	5.770	5.119	539,600
2024-01-05	5.750	5.800	5.750	5.780	5.128	734,700
2024-01-04	5.710	5.800	5.690	5.750	5.101	750,800
2024-01-03	5.560	5.730	5.560	5.720	5.075	444,500
2024-01-02	5.670	5.680	5.580	5.580	4.950	110,000
2023-12-29	5.590	5.690	5.590	5.680	5.039	322,800
2023-12-28	5.640	5.650	5.590	5.620	4.986	174,600
2023-12-27	5.600	5.650	5.560	5.620	4.986	218,300
2023-12-26	5.680	5.680	5.560	5.560	4.933	214,700
2023-12-22	5.590	5.670	5.590	5.650	5.012	165,100
2023-12-21	5.590	5.630	5.550	5.590	4.959	68,600
2023-12-20	5.650	5.650	5.540	5.590	4.959	71,900
2023-12-19	5.660	5.660	5.610	5.660	5.021	357,400
2023-12-18	5.610	5.680	5.600	5.670	5.030	476,800
2023-12-15	5.480	5.670	5.480	5.610	4.977	285,200
2023-12-14	5.510	5.550	5.480	5.490	4.871	165,100
2023-12-13	5.490	5.550	5.480	5.510	4.888	129,400
2023-12-12	5.640	5.660	5.470	5.490	4.871	339,300
2023-12-11	5.510	5.620	5.510	5.620	4.986	387,300
2023-12-08	5.600	5.620	5.510	5.560	4.933	276,600
2023-12-07	5.440	5.700	5.440	5.590	4.959	738,600
2023-12-06	5.430	5.480	5.410	5.410	4.800	166,000
2023-12-05	5.450	5.480	5.420	5.460	4.844	197,300
2023-12-04	5.450	5.510	5.390	5.480	4.862	247,800
2023-12-01	5.470	5.490	5.380	5.450	4.835	529,700
2023-11-30	5.480	5.550	5.450	5.470	4.853	459,900
2023-11-29	5.500	5.520	5.480	5.500	4.879	49,900
2023-11-28	5.500	5.540	5.480	5.530	4.906	171,300
2023-11-27	5.540	5.570	5.480	5.500	4.879	177,300
2023-11-24	5.550	5.550	5.470	5.520	4.897	189,100
2023-11-23	5.530	5.580	5.490	5.520	4.897	270,700
2023-11-22	5.550	5.550	5.470	5.480	4.862	300,200
2023-11-21	5.540	5.600	5.510	5.540	4.915	327,700
2023-11-20	5.600	5.620	5.520	5.540	4.915	424,600
2023-11-17	5.630	5.630	5.550	5.600	4.968	643,800
2023-11-16	5.730	5.730	5.590	5.630	4.995	655,200
2023-11-15	5.600	5.750	5.600	5.730	5.083	994,700
2023-11-14	5.540	5.640	5.540	5.580	4.950	475,400
2023-11-10	5.510	5.540	5.500	5.530	4.906	281,100
2023-11-09	5.510	5.530	5.500	5.510	4.888	135,600
2023-11-08	5.510	5.530	5.470	5.500	4.879	182,900

← NewerPage 12 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.