Genting Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 6.860 | 6.900 | 6.850 | 6.900 | 5.629 | 169,200 |
| 2021-11-17 | 6.990 | 6.990 | 6.860 | 6.910 | 5.637 | 213,600 |
| 2021-11-16 | 6.930 | 7.000 | 6.930 | 6.980 | 5.694 | 46,000 |
| 2021-11-15 | 7.020 | 7.070 | 6.900 | 6.930 | 5.653 | 133,000 |
| 2021-11-12 | 7.010 | 7.040 | 7.000 | 7.020 | 5.727 | 34,400 |
| 2021-11-11 | 7.000 | 7.020 | 6.950 | 7.010 | 5.719 | 60,100 |
| 2021-11-10 | 6.990 | 7.090 | 6.960 | 7.040 | 5.743 | 75,700 |
| 2021-11-09 | 7.120 | 7.120 | 6.950 | 6.980 | 5.694 | 220,400 |
| 2021-11-08 | 7.160 | 7.220 | 7.030 | 7.040 | 5.743 | 320,900 |
| 2021-11-05 | 7.250 | 7.280 | 7.150 | 7.240 | 5.906 | 67,600 |
| 2021-11-03 | 7.150 | 7.260 | 7.100 | 7.250 | 5.914 | 235,100 |
| 2021-11-02 | 7.080 | 7.200 | 7.020 | 7.140 | 5.825 | 178,900 |
| 2021-11-01 | 7.200 | 7.200 | 7.060 | 7.080 | 5.776 | 318,300 |
| 2021-10-29 | 7.320 | 7.350 | 7.210 | 7.300 | 5.955 | 217,300 |
| 2021-10-28 | 7.380 | 7.380 | 7.310 | 7.310 | 5.963 | 91,600 |
| 2021-10-27 | 7.460 | 7.460 | 7.380 | 7.380 | 6.020 | 42,900 |
| 2021-10-26 | 7.310 | 7.460 | 7.310 | 7.460 | 6.086 | 57,100 |
| 2021-10-25 | 7.460 | 7.510 | 7.330 | 7.330 | 5.980 | 130,200 |
| 2021-10-22 | 7.360 | 7.480 | 7.350 | 7.460 | 6.086 | 319,700 |
| 2021-10-21 | 7.500 | 7.550 | 7.300 | 7.300 | 5.955 | 857,600 |
| 2021-10-20 | 7.630 | 7.640 | 7.420 | 7.490 | 6.110 | 619,200 |
| 2021-10-18 | 7.570 | 7.690 | 7.570 | 7.630 | 6.224 | 100,100 |
| 2021-10-15 | 7.600 | 7.630 | 7.540 | 7.570 | 6.175 | 71,700 |
| 2021-10-14 | 7.780 | 7.790 | 7.520 | 7.570 | 6.175 | 311,700 |
← NewerPage 21 of 21 · 1,224 trading days
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.