Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	6.180	6.180	6.060	6.100	5.201	112,200
2023-02-10	6.080	6.190	6.030	6.180	5.269	168,600
2023-02-09	6.110	6.110	6.020	6.020	5.133	290,500
2023-02-08	6.140	6.140	6.030	6.030	5.141	246,200
2023-02-07	6.100	6.150	5.990	6.150	5.244	298,500
2023-02-03	6.050	6.100	6.030	6.100	5.201	454,000
2023-02-02	6.070	6.100	6.040	6.100	5.201	599,500
2023-01-31	6.000	6.100	6.000	6.070	5.175	164,600
2023-01-30	6.050	6.050	6.000	6.000	5.116	287,300
2023-01-27	6.010	6.070	6.000	6.050	5.158	263,600
2023-01-26	6.000	6.040	6.000	6.000	5.116	144,900
2023-01-25	5.990	6.040	5.990	5.990	5.107	160,300
2023-01-20	5.980	6.020	5.960	5.960	5.082	154,100
2023-01-19	6.050	6.090	5.950	5.970	5.090	345,200
2023-01-18	6.040	6.060	5.990	6.000	5.116	277,600
2023-01-17	6.090	6.100	6.040	6.040	5.150	116,900
2023-01-16	6.100	6.100	6.020	6.030	5.141	186,700
2023-01-13	6.070	6.100	6.040	6.040	5.150	123,800
2023-01-12	6.100	6.170	6.050	6.050	5.158	184,600
2023-01-11	6.040	6.090	6.040	6.060	5.167	186,900
2023-01-10	6.100	6.100	6.010	6.020	5.133	225,200
2023-01-09	6.050	6.130	6.050	6.050	5.158	129,200
2023-01-06	6.200	6.200	6.030	6.030	5.141	543,700
2023-01-05	6.190	6.220	6.120	6.200	5.286	213,900
2023-01-04	6.250	6.260	6.100	6.100	5.201	363,500
2023-01-03	6.300	6.400	6.300	6.310	5.380	49,400
2022-12-30	6.400	6.410	6.260	6.400	5.457	974,000
2022-12-29	6.300	6.400	6.200	6.400	5.457	635,800
2022-12-28	6.350	6.400	6.100	6.400	5.457	345,100
2022-12-27	5.970	6.400	5.970	6.400	5.457	232,500
2022-12-23	6.030	6.030	6.030	6.030	5.141	1,200
2022-12-22	6.000	6.040	5.990	6.040	5.150	62,600
2022-12-21	6.000	6.050	5.990	6.040	5.150	74,900
2022-12-20	6.000	6.100	5.970	5.970	5.090	62,700
2022-12-19	5.970	6.130	5.960	6.000	5.116	77,700
2022-12-16	5.930	6.100	5.920	5.960	5.082	434,100
2022-12-15	6.010	6.040	5.910	5.910	5.039	196,800
2022-12-14	5.990	6.070	5.990	6.020	5.133	46,000
2022-12-13	6.000	6.010	5.910	5.970	5.090	334,800
2022-12-12	6.020	6.020	5.980	5.980	5.099	38,300
2022-12-09	6.020	6.090	5.980	6.030	5.141	203,300
2022-12-08	6.110	6.110	5.990	6.010	5.124	138,900
2022-12-07	6.100	6.100	5.990	5.990	5.107	173,700
2022-12-06	6.040	6.100	6.000	6.010	5.124	119,700
2022-12-05	6.080	6.110	6.030	6.030	5.141	217,200
2022-12-02	6.150	6.150	5.990	6.060	5.167	545,900
2022-12-01	6.210	6.210	6.100	6.150	5.244	460,700
2022-11-30	6.160	6.210	6.010	6.210	5.295	459,100
2022-11-29	6.240	6.240	6.150	6.190	5.278	145,800
2022-11-25	6.280	6.280	6.150	6.160	5.252	160,600
2022-11-24	6.410	6.410	6.180	6.270	5.346	551,000
2022-11-23	6.500	6.500	6.400	6.400	5.457	61,500
2022-11-22	6.540	6.540	6.280	6.500	5.542	91,900
2022-11-21	6.300	6.550	6.210	6.550	5.585	139,300
2022-11-17	6.450	6.480	6.400	6.450	5.499	136,600
2022-11-16	6.500	6.540	6.400	6.450	5.499	185,600
2022-11-15	6.520	6.580	6.430	6.500	5.542	264,300
2022-11-14	6.500	6.570	6.500	6.520	5.559	177,200
2022-11-11	6.320	6.530	6.290	6.500	5.542	483,300
2022-11-10	6.340	6.380	6.240	6.310	5.380	229,700

← NewerPage 16 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.