Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	6.570	6.600	6.470	6.590	5.493	296,100
2022-08-10	6.600	6.600	6.560	6.600	5.502	105,300
2022-08-09	6.600	6.650	6.580	6.600	5.502	154,000
2022-08-08	6.690	6.690	6.610	6.650	5.543	12,600
2022-08-05	6.580	6.780	6.580	6.650	5.543	305,300
2022-08-04	6.500	6.580	6.500	6.570	5.477	188,100
2022-08-03	6.580	6.580	6.480	6.500	5.418	107,000
2022-08-02	6.640	6.660	6.550	6.580	5.485	130,600
2022-08-01	6.520	6.710	6.520	6.640	5.535	197,200
2022-07-29	6.440	6.550	6.430	6.460	5.385	138,600
2022-07-28	6.340	6.450	6.330	6.410	5.343	155,000
2022-07-27	6.460	6.560	6.300	6.300	5.251	567,100
2022-07-26	6.440	6.580	6.440	6.460	5.385	81,700
2022-07-25	6.620	6.620	6.420	6.440	5.368	101,300
2022-07-22	6.590	6.630	6.460	6.540	5.451	89,000
2022-07-21	6.450	6.590	6.450	6.590	5.493	61,500
2022-07-20	6.640	6.640	6.410	6.410	5.343	123,000
2022-07-19	6.480	6.640	6.450	6.640	5.535	93,700
2022-07-18	6.520	6.520	6.380	6.480	5.401	38,300
2022-07-15	6.500	6.500	6.310	6.450	5.376	89,800
2022-07-14	6.510	6.580	6.300	6.300	5.251	244,700
2022-07-13	6.400	6.520	6.400	6.420	5.351	118,700
2022-07-12	6.360	6.530	6.330	6.480	5.401	43,200
2022-07-08	6.310	6.480	6.310	6.370	5.310	204,500
2022-07-07	6.320	6.420	6.300	6.320	5.268	293,200
2022-07-06	6.510	6.510	6.290	6.320	5.268	204,600
2022-07-05	6.720	6.720	6.510	6.510	5.426	228,900
2022-07-04	6.470	6.790	6.420	6.480	5.401	190,500
2022-07-01	6.450	6.480	6.400	6.410	5.343	335,700
2022-06-30	6.390	6.450	6.320	6.450	5.376	667,900
2022-06-29	6.540	6.590	6.290	6.290	5.243	640,900
2022-06-28	6.480	6.590	6.460	6.480	5.401	694,900
2022-06-27	6.600	6.600	6.480	6.480	5.401	239,400
2022-06-24	6.550	6.630	6.500	6.500	5.418	281,500
2022-06-23	6.600	6.610	6.550	6.550	5.460	345,700
2022-06-22	6.640	6.640	6.540	6.540	5.451	800,600
2022-06-21	6.660	6.710	6.610	6.640	5.535	203,700
2022-06-20	6.710	6.840	6.610	6.650	5.543	146,700
2022-06-17	6.800	6.810	6.700	6.700	5.585	227,300
2022-06-16	7.000	7.050	6.830	6.850	5.710	348,000
2022-06-15	7.020	7.220	6.920	6.920	5.768	103,300
2022-06-14	6.980	7.180	6.910	7.060	5.885	197,500
2022-06-13	7.150	7.150	6.900	6.980	5.818	277,500
2022-06-10	7.180	7.240	7.150	7.170	5.977	75,400
2022-06-09	7.310	7.310	7.190	7.190	5.993	144,900
2022-06-08	7.390	7.410	7.300	7.300	6.085	83,600
2022-06-07	7.470	7.510	7.350	7.450	6.210	35,800
2022-06-03	7.350	7.550	7.350	7.470	6.227	139,200
2022-06-02	7.530	7.540	7.340	7.370	6.143	268,400
2022-06-01	7.550	7.590	7.520	7.560	6.268	316,400
2022-05-31	7.600	7.710	7.550	7.600	6.302	85,700
2022-05-30	7.580	7.680	7.520	7.580	6.285	68,400
2022-05-27	7.850	7.850	7.500	7.580	6.285	1,575,700
2022-05-26	8.160	8.170	7.710	7.750	6.426	607,600
2022-05-25	8.180	8.330	8.020	8.180	6.782	168,200
2022-05-24	8.200	8.290	8.130	8.180	6.782	59,400
2022-05-23	8.620	8.620	8.200	8.300	6.882	60,200
2022-05-20	8.600	8.620	8.450	8.620	7.147	164,100
2022-05-19	8.370	8.660	8.300	8.600	7.131	231,600
2022-05-18	8.520	8.520	8.330	8.460	7.015	32,800

← NewerPage 18 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.