Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	6.280	6.390	6.280	6.360	5.423	303,500
2022-11-08	6.200	6.290	6.200	6.280	5.354	289,500
2022-11-07	6.010	6.300	6.010	6.280	5.354	194,000
2022-11-04	6.000	6.150	5.930	6.060	5.167	177,100
2022-11-03	6.130	6.150	5.890	6.000	5.116	392,200
2022-11-02	6.100	6.200	6.060	6.150	5.244	143,500
2022-11-01	6.120	6.130	6.020	6.080	5.184	88,800
2022-10-31	5.960	6.120	5.960	6.120	5.218	118,200
2022-10-28	6.180	6.180	5.910	6.000	5.116	155,800
2022-10-27	6.110	6.210	6.030	6.030	5.141	402,100
2022-10-26	5.950	6.050	5.880	6.000	5.116	264,600
2022-10-25	5.940	5.940	5.800	5.800	4.945	193,900
2022-10-21	5.940	5.940	5.860	5.880	5.013	147,100
2022-10-20	5.800	5.960	5.780	5.830	4.971	1,003,800
2022-10-19	5.900	5.950	5.760	5.780	4.928	295,400
2022-10-18	5.610	5.900	5.610	5.900	5.030	366,500
2022-10-17	5.570	5.690	5.500	5.610	4.783	153,100
2022-10-14	5.560	5.740	5.560	5.560	4.741	165,800
2022-10-13	5.590	5.610	5.530	5.550	4.732	166,200
2022-10-12	5.580	5.640	5.550	5.600	4.775	69,900
2022-10-11	5.600	5.670	5.510	5.580	4.758	119,000
2022-10-07	5.730	5.790	5.540	5.620	4.792	154,700
2022-10-06	5.720	5.780	5.660	5.710	4.868	76,700
2022-10-05	5.650	5.720	5.620	5.690	4.851	219,500
2022-10-04	5.700	5.700	5.600	5.620	4.792	124,800
2022-10-03	5.740	5.780	5.650	5.690	4.851	11,400
2022-09-30	5.650	5.740	5.550	5.740	4.894	198,800
2022-09-29	5.660	5.770	5.600	5.650	4.817	333,500
2022-09-28	5.880	5.890	5.510	5.650	4.817	351,700
2022-09-27	6.030	6.080	5.860	5.870	5.005	348,100
2022-09-26	6.180	6.180	6.030	6.030	5.141	202,700
2022-09-23	6.220	6.220	6.150	6.160	5.252	163,900
2022-09-22	6.260	6.260	6.200	6.220	5.303	305,600
2022-09-21	6.350	6.420	6.250	6.250	5.329	74,100
2022-09-20	6.330	6.390	6.250	6.380	5.440	261,500
2022-09-19	6.320	6.380	6.300	6.330	5.397	128,100
2022-09-15	6.450	6.450	6.330	6.330	5.397	164,800
2022-09-14	6.380	6.440	6.380	6.400	5.457	15,400
2022-09-13	6.500	6.540	6.380	6.400	5.457	286,200
2022-09-12	6.600	6.600	6.520	6.560	5.593	9,900
2022-09-09	6.600	6.620	6.440	6.600	5.627	65,200
2022-09-08	6.650	6.730	6.650	6.710	5.593	123,000
2022-09-07	6.620	6.650	6.620	6.640	5.535	22,900
2022-09-06	6.580	6.650	6.580	6.630	5.527	33,300
2022-09-05	6.520	6.650	6.520	6.580	5.485	38,400
2022-09-02	6.600	6.650	6.500	6.520	5.435	223,100
2022-09-01	6.710	6.710	6.560	6.600	5.502	135,000
2022-08-30	6.700	6.850	6.700	6.710	5.593	94,900
2022-08-29	6.550	6.740	6.540	6.700	5.585	135,600
2022-08-26	6.650	6.660	6.570	6.600	5.502	86,800
2022-08-25	6.670	6.810	6.510	6.580	5.485	676,700
2022-08-24	6.520	6.540	6.460	6.490	5.410	21,700
2022-08-23	6.400	6.520	6.400	6.520	5.435	22,500
2022-08-22	6.500	6.530	6.450	6.460	5.385	88,500
2022-08-19	6.630	6.630	6.520	6.520	5.435	24,800
2022-08-18	6.600	6.660	6.580	6.580	5.485	44,100
2022-08-17	6.620	6.670	6.600	6.600	5.502	10,800
2022-08-16	6.550	6.650	6.550	6.640	5.535	118,300
2022-08-15	6.620	6.650	6.560	6.600	5.502	11,800
2022-08-12	6.530	6.650	6.530	6.620	5.518	56,800

← NewerPage 17 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.