Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	6.050	6.050	5.940	6.020	5.261	7,300
2023-05-11	5.990	6.050	5.990	6.050	5.288	82,100
2023-05-10	5.970	6.000	5.950	6.000	5.244	24,500
2023-05-09	5.960	6.030	5.950	5.980	5.226	20,700
2023-05-08	5.930	6.000	5.930	5.990	5.235	14,400
2023-05-05	6.020	6.020	6.020	6.020	5.261	500
2023-05-03	6.030	6.030	5.930	6.030	5.270	49,600
2023-05-02	6.090	6.090	6.000	6.030	5.270	28,300
2023-04-28	5.950	6.020	5.940	6.000	5.244	41,500
2023-04-27	6.050	6.050	5.950	5.950	5.200	40,400
2023-04-26	5.960	6.000	5.950	6.000	5.244	41,500
2023-04-25	5.980	5.980	5.940	5.940	5.191	11,300
2023-04-20	5.950	6.030	5.950	5.950	5.200	26,800
2023-04-19	6.030	6.030	5.960	5.960	5.209	4,200
2023-04-18	6.000	6.040	5.940	6.030	5.270	168,300
2023-04-17	6.020	6.050	5.990	6.000	5.244	50,200
2023-04-14	6.010	6.040	6.010	6.040	5.279	7,400
2023-04-13	6.050	6.050	6.000	6.000	5.244	24,300
2023-04-12	6.000	6.030	5.980	6.020	5.261	65,300
2023-04-11	6.000	6.050	5.960	6.000	5.244	26,200
2023-04-10	6.000	6.060	5.980	6.000	5.244	32,600
2023-04-07	5.940	6.000	5.940	5.980	5.226	13,100
2023-04-06	5.930	5.990	5.930	5.940	5.191	37,800
2023-04-05	5.980	5.980	5.900	5.910	5.165	56,900
2023-04-04	6.030	6.030	5.960	5.980	5.226	27,600
2023-04-03	5.930	6.050	5.900	6.010	5.253	93,600
2023-03-31	5.910	5.940	5.880	5.910	5.165	57,200
2023-03-30	5.930	6.000	5.900	5.920	5.174	70,300
2023-03-29	5.870	5.940	5.870	5.920	5.174	84,300
2023-03-28	5.900	5.900	5.880	5.890	5.148	11,300
2023-03-27	5.900	5.900	5.880	5.890	5.148	47,600
2023-03-24	5.840	5.910	5.840	5.900	5.156	41,600
2023-03-23	5.860	5.920	5.830	5.870	5.130	110,200
2023-03-22	5.920	5.920	5.880	5.880	5.139	41,200
2023-03-21	5.920	5.940	5.850	5.890	5.148	242,200
2023-03-20	5.930	5.970	5.900	5.940	5.191	129,900
2023-03-17	5.920	5.960	5.920	5.950	5.200	130,500
2023-03-16	6.000	6.000	5.900	5.930	5.183	126,900
2023-03-15	5.950	6.020	5.940	5.980	5.226	8,400
2023-03-14	5.990	6.020	5.950	5.950	5.200	298,600
2023-03-13	5.950	6.040	5.950	6.020	5.261	148,300
2023-03-10	5.970	5.980	5.960	5.960	5.209	169,600
2023-03-09	6.070	6.070	5.970	5.970	5.218	273,000
2023-03-08	6.190	6.200	6.110	6.140	5.235	132,800
2023-03-07	6.190	6.270	6.190	6.190	5.278	330,200
2023-03-06	6.160	6.180	6.110	6.170	5.261	154,500
2023-03-03	6.060	6.170	6.060	6.110	5.210	208,700
2023-03-02	6.100	6.100	6.050	6.080	5.184	63,000
2023-03-01	6.080	6.110	6.030	6.040	5.150	91,700
2023-02-28	6.150	6.160	6.020	6.020	5.133	221,500
2023-02-27	6.160	6.200	6.130	6.150	5.244	112,900
2023-02-24	6.120	6.160	6.090	6.100	5.201	191,900
2023-02-23	6.050	6.140	6.050	6.100	5.201	180,900
2023-02-22	6.030	6.060	6.010	6.020	5.133	152,900
2023-02-21	6.050	6.070	6.030	6.030	5.141	104,800
2023-02-20	6.040	6.130	6.040	6.050	5.158	113,800
2023-02-17	6.050	6.080	6.040	6.050	5.158	88,300
2023-02-16	6.100	6.100	6.050	6.050	5.158	238,600
2023-02-15	6.080	6.090	6.060	6.090	5.192	16,400
2023-02-14	6.100	6.190	6.090	6.100	5.201	122,500

← NewerPage 15 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.