Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.200	5.210	5.180	5.200	5.114	102,600
2026-04-21	5.260	5.260	5.190	5.220	5.133	53,300
2026-04-20	5.280	5.320	5.240	5.260	5.173	33,800
2026-04-17	5.200	5.270	5.190	5.260	5.173	106,700
2026-04-16	5.200	5.240	5.200	5.210	5.124	413,600
2026-04-15	5.200	5.250	5.200	5.220	5.133	168,100
2026-04-14	5.190	5.250	5.190	5.250	5.163	207,300
2026-04-13	5.200	5.260	5.190	5.220	5.133	17,100
2026-04-10	5.280	5.330	5.270	5.290	5.202	533,300
2026-04-09	5.260	5.280	5.200	5.270	5.183	219,900
2026-04-08	5.150	5.260	5.150	5.250	5.163	202,100
2026-04-07	5.180	5.200	5.160	5.190	5.104	271,600
2026-04-06	5.250	5.270	5.180	5.180	5.094	32,200
2026-04-03	5.190	5.260	5.190	5.250	5.163	33,600
2026-04-02	5.150	5.250	5.150	5.250	5.163	58,000
2026-04-01	5.250	5.260	5.140	5.140	5.055	486,800
2026-03-31	5.220	5.270	5.190	5.250	5.163	112,800
2026-03-30	5.190	5.260	5.190	5.200	5.114	191,400
2026-03-27	5.150	5.200	5.150	5.160	5.074	21,200
2026-03-26	5.150	5.220	5.150	5.150	5.065	61,500
2026-03-25	5.160	5.160	5.080	5.130	5.045	137,300
2026-03-24	5.140	5.200	5.080	5.160	5.074	140,600
2026-03-19	5.180	5.210	5.140	5.140	5.055	103,700
2026-03-18	5.200	5.210	5.160	5.180	5.094	113,400
2026-03-17	5.110	5.220	5.110	5.200	5.114	213,000
2026-03-16	5.020	5.150	5.020	5.100	5.015	61,800
2026-03-13	5.000	5.020	4.960	5.020	4.937	61,900
2026-03-12	4.980	5.010	4.960	5.000	4.917	318,900
2026-03-11	5.110	5.150	5.090	5.120	4.897	256,900
2026-03-10	5.160	5.160	5.080	5.080	4.859	114,700
2026-03-09	5.140	5.150	5.080	5.100	4.878	132,300
2026-03-06	5.140	5.140	5.090	5.100	4.878	56,500
2026-03-05	5.100	5.120	5.090	5.090	4.869	47,700
2026-03-04	5.140	5.140	5.050	5.090	4.869	95,200
2026-03-03	5.120	5.150	5.110	5.150	4.926	50,600
2026-03-02	5.100	5.140	5.050	5.100	4.878	102,600
2026-02-27	5.170	5.170	5.090	5.110	4.888	319,300
2026-02-26	5.110	5.180	5.100	5.160	4.936	298,300
2026-02-25	5.150	5.160	5.130	5.140	4.917	59,500
2026-02-24	5.120	5.140	5.120	5.120	4.897	30,200
2026-02-23	5.120	5.140	5.120	5.120	4.897	12,000
2026-02-20	5.100	5.120	5.090	5.100	4.878	28,800
2026-02-19	5.100	5.110	5.100	5.110	4.888	37,600
2026-02-16	5.100	5.130	5.070	5.100	4.878	18,500
2026-02-13	5.120	5.160	5.100	5.140	4.917	271,700
2026-02-12	5.130	5.150	5.100	5.100	4.878	23,800
2026-02-11	5.120	5.160	5.120	5.150	4.926	35,900
2026-02-10	5.140	5.150	5.100	5.120	4.897	2,081,600
2026-02-09	5.170	5.180	5.110	5.110	4.888	102,200
2026-02-06	5.100	5.150	5.100	5.150	4.926	64,400
2026-02-05	5.180	5.190	5.100	5.100	4.878	80,800
2026-02-04	5.120	5.190	5.120	5.180	4.955	199,400
2026-02-03	5.150	5.160	5.070	5.130	4.907	184,400
2026-01-30	5.160	5.160	5.100	5.160	4.936	129,600
2026-01-29	5.080	5.160	5.080	5.160	4.936	3,553,200
2026-01-28	5.070	5.080	5.040	5.080	4.859	1,352,400
2026-01-27	5.060	5.080	5.060	5.070	4.850	172,100
2026-01-26	5.050	5.100	5.040	5.070	4.850	99,200
2026-01-23	5.000	5.060	5.000	5.050	4.831	655,500
2026-01-22	5.020	5.030	5.010	5.020	4.802	35,900

← NewerPage 3 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.