Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.710	5.710	5.640	5.700	5.606	114,900
2026-07-21	5.700	5.710	5.680	5.710	5.615	768,800
2026-07-20	5.620	5.730	5.620	5.700	5.606	124,200
2026-07-17	5.530	5.700	5.530	5.700	5.606	427,700
2026-07-16	5.500	5.550	5.490	5.530	5.438	136,600
2026-07-15	5.440	5.520	5.370	5.420	5.330	51,200
2026-07-14	5.500	5.520	5.410	5.440	5.350	147,400
2026-07-13	5.480	5.550	5.470	5.500	5.409	145,700
2026-07-10	5.400	5.480	5.400	5.480	5.389	19,600
2026-07-09	5.500	5.500	5.400	5.410	5.320	114,100
2026-07-08	5.430	5.500	5.430	5.500	5.409	110,400
2026-07-07	5.360	5.470	5.360	5.450	5.360	494,900
2026-07-06	5.310	5.360	5.300	5.360	5.271	95,700
2026-07-03	5.310	5.320	5.300	5.300	5.212	155,200
2026-07-02	5.300	5.320	5.280	5.300	5.212	511,700
2026-07-01	5.230	5.290	5.230	5.290	5.202	90,200
2026-06-30	5.260	5.260	5.200	5.250	5.163	398,000
2026-06-29	5.200	5.280	5.180	5.200	5.114	77,800
2026-06-26	5.200	5.260	5.190	5.260	5.173	54,700
2026-06-25	5.250	5.290	5.200	5.200	5.114	330,400
2026-06-24	5.220	5.270	5.220	5.250	5.163	685,200
2026-06-23	5.220	5.270	5.200	5.200	5.114	139,500
2026-06-22	5.220	5.290	5.200	5.220	5.133	175,400
2026-06-19	5.220	5.300	5.220	5.220	5.133	101,800
2026-06-18	5.300	5.320	5.220	5.270	5.183	92,000
2026-06-16	5.180	5.310	5.180	5.300	5.212	51,700
2026-06-15	5.240	5.240	5.190	5.200	5.114	59,200
2026-06-12	5.250	5.250	5.200	5.240	5.153	35,800
2026-06-11	5.200	5.210	5.150	5.200	5.114	28,700
2026-06-10	5.160	5.170	5.130	5.150	5.065	70,200
2026-06-09	5.130	5.170	5.130	5.160	5.074	48,500
2026-06-08	5.130	5.180	5.130	5.170	5.084	42,100
2026-06-05	5.190	5.190	5.130	5.160	5.074	37,800
2026-06-04	5.150	5.230	5.130	5.140	5.055	142,300
2026-06-03	5.200	5.200	5.150	5.180	5.094	7,100
2026-05-29	5.140	5.320	5.110	5.320	5.232	236,500
2026-05-28	5.220	5.220	5.140	5.180	5.094	57,400
2026-05-26	5.240	5.240	5.190	5.190	5.104	32,600
2026-05-25	5.330	5.330	5.210	5.220	5.133	1,036,400
2026-05-22	5.160	5.330	5.160	5.330	5.242	600,800
2026-05-21	5.140	5.210	5.140	5.160	5.074	43,800
2026-05-20	5.240	5.240	5.190	5.220	5.133	87,000
2026-05-19	5.220	5.240	5.200	5.240	5.153	32,200
2026-05-18	5.210	5.230	5.140	5.200	5.114	38,800
2026-05-15	5.230	5.230	5.160	5.200	5.114	80,800
2026-05-14	5.250	5.250	5.190	5.200	5.114	213,800
2026-05-13	5.230	5.250	5.200	5.200	5.114	793,600
2026-05-12	5.230	5.230	5.200	5.210	5.124	39,800
2026-05-11	5.200	5.220	5.160	5.210	5.124	47,500
2026-05-08	5.200	5.210	5.130	5.140	5.055	281,100
2026-05-07	5.140	5.140	5.140	5.140	5.055	7,600
2026-05-06	5.140	5.200	5.120	5.200	5.114	350,200
2026-05-05	5.150	5.180	5.120	5.140	5.055	102,500
2026-05-04	5.190	5.190	5.110	5.150	5.065	9,700
2026-04-30	5.110	5.190	5.110	5.190	5.104	103,100
2026-04-29	5.170	5.170	5.100	5.100	5.015	43,700
2026-04-28	5.180	5.190	5.130	5.150	5.065	69,000
2026-04-27	5.190	5.230	5.180	5.180	5.094	48,700
2026-04-24	5.250	5.250	5.180	5.180	5.094	97,000
2026-04-23	5.200	5.200	5.180	5.190	5.104	159,000

← NewerPage 2 of 5 · 245 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.