Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	5.510	5.510	5.480	5.510	4.888	177,600
2023-11-06	5.450	5.540	5.440	5.510	4.888	478,200
2023-11-03	5.360	5.450	5.360	5.450	4.835	192,800
2023-11-02	5.380	5.410	5.360	5.390	4.782	264,300
2023-11-01	5.430	5.460	5.330	5.380	4.773	452,200
2023-10-31	5.370	5.430	5.340	5.420	4.808	445,400
2023-10-30	5.270	5.350	5.270	5.320	4.720	62,400
2023-10-27	5.270	5.310	5.270	5.270	4.675	21,700
2023-10-26	5.280	5.300	5.260	5.260	4.667	113,500
2023-10-25	5.300	5.330	5.280	5.280	4.684	39,200
2023-10-24	5.280	5.350	5.280	5.300	4.702	50,300
2023-10-23	5.350	5.350	5.270	5.330	4.729	119,600
2023-10-20	5.350	5.380	5.280	5.380	4.773	156,000
2023-10-19	5.310	5.390	5.300	5.300	4.702	489,900
2023-10-18	5.280	5.300	5.260	5.300	4.702	186,100
2023-10-17	5.300	5.300	5.250	5.250	4.658	165,700
2023-10-16	5.310	5.320	5.260	5.260	4.667	152,500
2023-10-13	5.340	5.360	5.300	5.310	4.711	145,600
2023-10-12	5.350	5.380	5.330	5.330	4.729	128,500
2023-10-11	5.300	5.390	5.300	5.350	4.746	180,500
2023-10-10	5.290	5.380	5.290	5.300	4.702	162,100
2023-10-09	5.300	5.350	5.270	5.270	4.675	119,400
2023-10-06	5.250	5.300	5.250	5.280	4.684	153,000
2023-10-05	5.300	5.300	5.250	5.260	4.667	183,300
2023-10-04	5.310	5.330	5.200	5.300	4.702	419,600
2023-10-03	5.420	5.420	5.280	5.320	4.720	820,300
2023-10-02	5.400	5.430	5.360	5.430	4.817	254,200
2023-09-29	5.320	5.400	5.300	5.400	4.791	478,200
2023-09-27	5.350	5.370	5.320	5.320	4.720	205,000
2023-09-26	5.420	5.430	5.360	5.360	4.755	129,500
2023-09-25	5.430	5.450	5.360	5.360	4.755	109,100
2023-09-22	5.340	5.410	5.340	5.360	4.755	204,400
2023-09-21	5.400	5.410	5.320	5.360	4.755	913,900
2023-09-20	5.390	5.440	5.380	5.400	4.791	539,100
2023-09-19	5.500	5.500	5.370	5.380	4.773	928,000
2023-09-18	5.380	5.540	5.380	5.490	4.871	1,716,900
2023-09-15	5.220	5.380	5.220	5.360	4.755	14,785,900
2023-09-14	5.250	5.260	5.190	5.210	4.622	823,000
2023-09-13	5.230	5.270	5.170	5.200	4.613	1,117,000
2023-09-12	5.210	5.260	5.170	5.200	4.613	1,305,600
2023-09-11	5.200	5.220	5.110	5.180	4.596	756,300
2023-09-08	5.350	5.350	5.140	5.160	4.578	1,515,900
2023-09-07	5.380	5.400	5.330	5.380	4.702	1,004,000
2023-09-06	5.450	5.450	5.340	5.370	4.693	1,848,500
2023-09-05	5.510	5.510	5.410	5.410	4.728	1,564,700
2023-09-04	5.460	5.520	5.450	5.480	4.789	999,800
2023-09-01	5.440	5.490	5.390	5.440	4.754	1,727,000
2023-08-30	5.730	5.790	5.380	5.380	4.702	9,087,500
2023-08-29	5.840	5.840	5.700	5.700	4.982	316,800
2023-08-28	5.720	5.800	5.690	5.800	5.069	2,806,400
2023-08-25	5.800	5.800	5.710	5.720	4.999	301,600
2023-08-24	5.740	5.780	5.710	5.750	5.025	310,900
2023-08-23	5.730	5.750	5.680	5.710	4.990	357,800
2023-08-22	5.850	5.850	5.720	5.730	5.008	335,700
2023-08-21	5.770	5.770	5.750	5.760	5.034	118,000
2023-08-18	5.750	5.770	5.710	5.730	5.008	214,100
2023-08-17	5.800	5.800	5.710	5.750	5.025	629,000
2023-08-16	5.820	5.830	5.770	5.790	5.060	431,400
2023-08-15	5.860	5.880	5.820	5.820	5.087	222,300
2023-08-14	5.880	5.930	5.820	5.860	5.121	212,600

← NewerPage 13 of 21 · 1,220 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.