Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	5.940	5.960	5.930	5.950	5.200	352,400
2023-08-10	5.940	5.950	5.900	5.920	5.174	328,000
2023-08-09	5.930	5.940	5.910	5.940	5.191	357,500
2023-08-08	5.990	5.990	5.910	5.930	5.183	172,500
2023-08-07	5.900	6.000	5.900	5.940	5.191	177,500
2023-08-04	5.920	5.920	5.870	5.890	5.148	700,900
2023-08-03	5.980	6.090	5.910	5.940	5.191	289,500
2023-08-02	6.020	6.030	5.920	5.950	5.200	1,786,700
2023-08-01	6.100	6.100	6.020	6.020	5.261	500
2023-07-31	6.120	6.140	6.060	6.110	5.340	908,800
2023-07-28	6.130	6.130	6.030	6.090	5.323	343,300
2023-07-27	6.110	6.160	6.010	6.110	5.340	488,900
2023-07-26	6.000	6.110	5.990	6.100	5.331	541,100
2023-07-25	5.950	6.000	5.910	6.000	5.244	604,300
2023-07-24	5.990	6.000	5.850	5.950	5.200	238,200
2023-07-21	5.940	5.970	5.910	5.970	5.218	356,000
2023-07-20	5.870	5.940	5.870	5.880	5.139	95,100
2023-07-18	5.870	5.880	5.870	5.870	5.130	71,200
2023-07-17	5.830	5.880	5.780	5.820	5.087	135,700
2023-07-14	6.040	6.040	5.800	5.800	5.069	507,100
2023-07-13	5.850	5.850	5.700	5.800	5.069	267,800
2023-07-12	5.690	5.800	5.640	5.800	5.069	388,000
2023-07-11	5.710	5.730	5.670	5.690	4.973	404,000
2023-07-10	5.750	5.760	5.700	5.710	4.990	73,900
2023-07-07	5.800	5.800	5.690	5.720	4.999	360,200
2023-07-06	5.830	5.890	5.750	5.800	5.069	441,800
2023-07-05	5.870	5.870	5.830	5.870	5.130	378,100
2023-07-04	5.940	5.940	5.820	5.820	5.087	549,000
2023-07-03	5.920	6.000	5.920	5.940	5.191	69,700
2023-06-30	5.890	5.990	5.890	5.900	5.156	43,500
2023-06-28	5.930	6.000	5.800	5.880	5.139	266,900
2023-06-27	5.920	5.920	5.920	5.920	5.174	200
2023-06-26	6.000	6.000	5.920	5.920	5.174	6,800
2023-06-23	5.950	5.960	5.930	5.940	5.191	245,000
2023-06-22	6.000	6.000	5.940	5.950	5.200	39,300
2023-06-21	5.950	6.020	5.950	5.980	5.226	88,000
2023-06-20	5.950	6.040	5.950	6.000	5.244	36,100
2023-06-19	6.000	6.050	5.960	5.960	5.209	10,900
2023-06-16	6.030	6.030	5.950	6.000	5.244	169,700
2023-06-14	6.000	6.000	5.950	5.990	5.235	9,500
2023-06-13	5.930	6.000	5.930	5.980	5.226	51,200
2023-06-12	5.930	6.040	5.920	5.920	5.174	98,500
2023-06-09	5.970	6.030	5.910	5.920	5.174	66,100
2023-06-08	5.930	6.030	5.920	5.960	5.209	48,400
2023-06-07	5.960	6.040	5.940	5.940	5.191	20,700
2023-06-06	5.980	6.020	5.950	5.960	5.209	39,700
2023-06-02	6.030	6.040	5.970	6.010	5.253	37,200
2023-06-01	6.000	6.050	6.000	6.050	5.288	37,100
2023-05-31	5.950	6.090	5.950	6.000	5.244	135,500
2023-05-29	5.950	6.100	5.950	6.090	5.323	7,900
2023-05-26	5.980	6.070	5.980	6.050	5.288	77,700
2023-05-25	6.000	6.100	6.000	6.090	5.323	18,900
2023-05-24	6.010	6.100	6.010	6.060	5.296	100,100
2023-05-23	6.100	6.110	6.010	6.010	5.253	36,300
2023-05-22	6.100	6.150	6.020	6.110	5.340	243,800
2023-05-19	6.080	6.180	6.080	6.150	5.375	136,800
2023-05-18	6.090	6.200	6.090	6.150	5.375	103,200
2023-05-17	5.950	6.090	5.950	6.090	5.323	111,800
2023-05-16	6.030	6.030	6.020	6.030	5.270	42,700
2023-05-15	6.020	6.020	5.950	6.000	5.244	15,700

← NewerPage 14 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.