Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	7.900	8.030	7.780	7.800	6.363	2,813,800
2022-02-15	7.430	8.240	7.420	7.950	6.485	5,216,600
2022-02-14	7.300	7.410	7.080	7.400	6.037	887,600
2022-02-11	6.850	7.290	6.800	7.290	5.947	980,300
2022-02-10	6.750	6.880	6.730	6.860	5.596	483,200
2022-02-09	6.660	6.720	6.660	6.720	5.482	47,300
2022-02-08	6.600	6.680	6.590	6.670	5.441	101,300
2022-02-07	6.610	6.630	6.570	6.600	5.384	104,300
2022-02-04	6.550	6.600	6.460	6.600	5.384	23,400
2022-02-03	6.450	6.550	6.450	6.550	5.343	37,300
2022-01-31	6.370	6.490	6.370	6.440	5.254	30,500
2022-01-28	6.470	6.590	6.360	6.360	5.188	268,900
2022-01-27	6.550	6.640	6.480	6.500	5.303	288,800
2022-01-26	6.590	6.680	6.550	6.550	5.343	109,700
2022-01-25	6.680	6.750	6.570	6.660	5.433	252,200
2022-01-24	6.720	6.760	6.710	6.740	5.498	37,400
2022-01-21	6.620	6.760	6.620	6.720	5.482	140,100
2022-01-20	6.650	6.650	6.600	6.620	5.400	86,600
2022-01-19	6.630	6.700	6.610	6.650	5.425	140,000
2022-01-17	6.780	6.800	6.590	6.630	5.409	128,100
2022-01-14	6.800	6.840	6.750	6.810	5.555	74,300
2022-01-13	6.780	6.880	6.780	6.850	5.588	105,800
2022-01-12	6.860	6.860	6.740	6.760	5.515	80,700
2022-01-11	6.840	6.850	6.780	6.830	5.572	80,300
2022-01-10	6.800	6.840	6.750	6.840	5.580	106,900
2022-01-07	6.750	6.820	6.710	6.820	5.564	350,700
2022-01-06	6.750	6.750	6.640	6.730	5.490	107,900
2022-01-05	6.780	6.780	6.660	6.730	5.490	105,800
2022-01-04	6.730	6.780	6.700	6.730	5.490	36,800
2022-01-03	6.720	6.780	6.700	6.700	5.466	35,300
2021-12-31	6.650	6.800	6.650	6.700	5.466	36,200
2021-12-30	6.680	6.700	6.660	6.680	5.449	264,500
2021-12-29	6.740	6.900	6.700	6.720	5.482	334,300
2021-12-28	6.760	6.830	6.720	6.760	5.515	333,100
2021-12-27	6.780	6.780	6.730	6.760	5.515	33,400
2021-12-24	6.670	6.820	6.650	6.760	5.515	13,100
2021-12-23	6.770	6.770	6.610	6.640	5.417	40,700
2021-12-22	6.630	6.670	6.580	6.670	5.441	21,400
2021-12-21	6.680	6.680	6.600	6.600	5.384	25,200
2021-12-20	6.650	6.650	6.570	6.600	5.384	56,500
2021-12-17	6.650	6.650	6.510	6.650	5.425	168,000
2021-12-16	6.600	6.640	6.600	6.610	5.392	83,800
2021-12-15	6.680	6.680	6.600	6.600	5.384	216,200
2021-12-14	6.750	6.840	6.670	6.670	5.441	39,000
2021-12-13	6.790	6.800	6.730	6.740	5.498	124,300
2021-12-10	6.750	6.800	6.720	6.730	5.490	51,300
2021-12-09	6.780	6.780	6.710	6.770	5.523	45,200
2021-12-08	6.740	6.770	6.740	6.740	5.498	23,700
2021-12-07	6.680	6.790	6.680	6.710	5.474	105,200
2021-12-06	6.760	6.790	6.660	6.750	5.507	148,700
2021-12-02	6.700	6.770	6.650	6.750	5.507	359,400
2021-12-01	6.740	6.800	6.700	6.800	5.547	67,100
2021-11-30	6.730	6.980	6.700	6.740	5.498	199,500
2021-11-29	6.800	6.800	6.710	6.740	5.498	197,600
2021-11-26	6.950	6.950	6.810	6.830	5.572	285,500
2021-11-25	6.980	7.000	6.920	6.950	5.670	144,800
2021-11-24	6.980	6.980	6.920	6.940	5.662	63,500
2021-11-23	6.960	7.060	6.900	6.920	5.645	62,900
2021-11-22	6.880	7.060	6.880	7.040	5.743	78,300
2021-11-19	6.900	6.910	6.860	6.880	5.613	15,400

← NewerPage 20 of 21 · 1,221 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.