Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	8.450	8.560	8.450	8.520	7.064	173,600
2022-05-13	8.120	8.490	8.120	8.420	6.981	147,000
2022-05-12	8.450	8.590	8.000	8.050	6.675	376,400
2022-05-11	8.160	8.700	8.160	8.480	7.031	223,700
2022-05-10	8.510	8.510	8.120	8.160	6.766	498,900
2022-05-09	8.980	8.980	8.500	8.510	7.056	270,000
2022-05-06	9.270	9.270	8.900	8.980	7.446	198,500
2022-05-05	9.100	9.180	9.030	9.120	7.562	65,100
2022-04-29	9.450	9.450	9.100	9.100	7.545	81,600
2022-04-28	9.400	9.450	9.250	9.300	7.711	1,372,400
2022-04-27	9.300	9.300	9.170	9.250	7.670	296,900
2022-04-26	9.120	9.220	9.120	9.200	7.628	443,700
2022-04-25	9.120	9.380	9.110	9.110	7.554	829,600
2022-04-22	9.040	9.090	8.970	9.080	7.529	293,300
2022-04-21	9.030	9.080	9.020	9.070	7.520	404,300
2022-04-20	8.800	9.080	8.800	8.980	7.446	519,700
2022-04-18	8.970	8.970	8.690	8.800	7.297	99,400
2022-04-15	9.000	9.040	8.910	8.940	7.413	113,100
2022-04-14	9.010	9.100	9.000	9.000	7.462	120,900
2022-04-13	9.200	9.200	8.930	9.000	7.462	685,000
2022-04-12	9.200	9.210	9.150	9.200	7.628	621,200
2022-04-11	9.000	9.250	9.000	9.200	7.628	503,300
2022-04-08	8.910	9.020	8.850	8.930	7.404	1,108,100
2022-04-07	8.940	8.990	8.790	8.910	7.388	612,100
2022-04-06	8.800	8.960	8.680	8.940	7.413	675,600
2022-04-05	8.600	8.850	8.600	8.800	7.297	662,100
2022-04-04	8.400	8.640	8.400	8.620	7.147	264,000
2022-04-01	8.310	8.610	8.300	8.400	6.965	892,900
2022-03-31	8.740	8.740	8.510	8.550	7.089	278,600
2022-03-30	8.720	8.750	8.710	8.740	7.247	681,800
2022-03-29	8.800	8.820	8.700	8.780	7.280	249,800
2022-03-28	8.900	8.920	8.720	8.850	7.338	247,400
2022-03-25	8.760	8.900	8.740	8.890	7.371	272,200
2022-03-24	8.750	8.750	8.680	8.720	7.230	229,100
2022-03-23	8.700	8.790	8.660	8.780	7.280	315,000
2022-03-22	8.660	8.900	8.660	8.780	7.280	648,500
2022-03-21	8.640	8.660	8.600	8.660	7.180	257,700
2022-03-18	8.570	8.630	8.560	8.630	7.156	587,200
2022-03-17	8.570	8.760	8.510	8.550	7.089	672,300
2022-03-16	8.550	8.600	8.500	8.570	7.106	120,800
2022-03-15	8.500	8.670	8.500	8.580	7.114	587,300
2022-03-14	8.870	8.870	8.500	8.610	7.139	888,100
2022-03-11	8.900	8.970	8.790	8.880	7.363	128,800
2022-03-10	9.150	9.150	8.760	8.980	7.446	1,279,200
2022-03-09	9.200	9.370	9.050	9.300	7.587	3,384,400
2022-03-08	9.150	9.220	8.960	9.200	7.505	1,612,400
2022-03-07	9.390	9.410	9.130	9.260	7.554	2,804,500
2022-03-04	9.600	9.630	9.260	9.400	7.668	2,402,100
2022-03-03	9.390	9.580	9.370	9.580	7.815	5,698,900
2022-03-02	9.100	9.480	9.100	9.390	7.660	7,032,000
2022-03-01	9.100	9.180	9.000	9.110	7.432	483,900
2022-02-28	8.900	9.110	8.900	9.110	7.432	1,642,600
2022-02-25	8.930	8.990	8.700	8.870	7.236	736,300
2022-02-24	8.500	9.110	8.500	8.930	7.285	4,028,700
2022-02-23	8.280	8.450	8.210	8.400	6.853	1,202,500
2022-02-22	8.270	8.350	8.060	8.220	6.706	1,283,300
2022-02-21	8.560	8.640	8.200	8.270	6.746	1,021,200
2022-02-18	8.410	8.800	8.340	8.550	6.975	3,338,800
2022-02-17	7.830	8.600	7.830	8.500	6.934	3,820,600
2022-02-16	7.900	8.030	7.780	7.800	6.363	2,813,800

← NewerPage 19 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.