Genting Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.010 | 5.040 | 5.010 | 5.040 | 4.821 | 44,500 |
| 2026-01-20 | 5.000 | 5.040 | 4.980 | 5.010 | 4.792 | 249,200 |
| 2026-01-19 | 5.040 | 5.050 | 5.010 | 5.020 | 4.802 | 873,600 |
| 2026-01-16 | 5.120 | 5.190 | 5.010 | 5.080 | 4.859 | 372,700 |
| 2026-01-15 | 5.140 | 5.190 | 5.140 | 5.140 | 4.917 | 208,100 |
| 2026-01-14 | 5.140 | 5.150 | 5.120 | 5.140 | 4.917 | 28,800 |
| 2026-01-13 | 5.090 | 5.150 | 5.090 | 5.110 | 4.888 | 174,700 |
| 2026-01-12 | 5.050 | 5.070 | 5.050 | 5.070 | 4.850 | 146,900 |
| 2026-01-09 | 5.040 | 5.050 | 5.040 | 5.040 | 4.821 | 188,900 |
| 2026-01-08 | 5.030 | 5.090 | 5.030 | 5.040 | 4.821 | 215,400 |
| 2026-01-07 | 5.090 | 5.090 | 5.010 | 5.030 | 4.811 | 217,000 |
| 2026-01-06 | 5.080 | 5.120 | 5.080 | 5.100 | 4.878 | 2,591,400 |
| 2026-01-05 | 5.010 | 5.050 | 5.000 | 5.050 | 4.831 | 23,700 |
| 2026-01-02 | 5.090 | 5.090 | 5.000 | 5.010 | 4.792 | 67,000 |
| 2025-12-31 | 5.120 | 5.140 | 5.090 | 5.100 | 4.878 | 121,900 |
| 2025-12-30 | 5.030 | 5.100 | 5.030 | 5.100 | 4.878 | 173,300 |
| 2025-12-29 | 5.030 | 5.050 | 5.010 | 5.030 | 4.811 | 41,200 |
| 2025-12-26 | 5.000 | 5.020 | 5.000 | 5.020 | 4.802 | 29,900 |
| 2025-12-24 | 4.950 | 5.020 | 4.950 | 5.010 | 4.792 | 75,100 |
| 2025-12-23 | 5.010 | 5.030 | 5.010 | 5.010 | 4.792 | 22,800 |
| 2025-12-22 | 4.950 | 5.000 | 4.930 | 4.990 | 4.773 | 161,200 |
| 2025-12-19 | 4.970 | 4.980 | 4.950 | 4.950 | 4.735 | 158,600 |
| 2025-12-18 | 5.000 | 5.010 | 4.990 | 5.010 | 4.792 | 15,300 |
| 2025-12-17 | 5.000 | 5.030 | 4.980 | 5.000 | 4.783 | 590,500 |
| 2025-12-16 | 5.000 | 5.000 | 4.940 | 4.960 | 4.744 | 568,700 |
| 2025-12-15 | 5.040 | 5.040 | 4.960 | 4.980 | 4.764 | 57,000 |
| 2025-12-12 | 5.010 | 5.030 | 4.960 | 4.970 | 4.754 | 120,300 |
| 2025-12-11 | 5.000 | 5.040 | 4.990 | 5.010 | 4.792 | 150,600 |
| 2025-12-10 | 4.950 | 4.970 | 4.920 | 4.970 | 4.754 | 978,000 |
| 2025-12-09 | 4.960 | 4.990 | 4.940 | 4.950 | 4.735 | 323,700 |
| 2025-12-08 | 4.960 | 5.020 | 4.950 | 4.990 | 4.773 | 31,700 |
| 2025-12-05 | 4.980 | 4.980 | 4.950 | 4.960 | 4.744 | 43,500 |
| 2025-12-04 | 4.980 | 5.010 | 4.970 | 4.980 | 4.764 | 182,600 |
| 2025-12-03 | 4.990 | 5.000 | 4.980 | 4.980 | 4.764 | 120,900 |
| 2025-12-02 | 5.000 | 5.000 | 4.980 | 4.990 | 4.773 | 112,600 |
| 2025-12-01 | 4.980 | 5.010 | 4.980 | 5.000 | 4.783 | 29,000 |
| 2025-11-28 | 5.010 | 5.010 | 4.980 | 5.000 | 4.783 | 336,000 |
| 2025-11-27 | 5.050 | 5.050 | 5.000 | 5.040 | 4.821 | 167,300 |
| 2025-11-26 | 5.050 | 5.050 | 5.020 | 5.050 | 4.831 | 168,600 |
| 2025-11-25 | 5.100 | 5.100 | 5.050 | 5.050 | 4.831 | 18,400 |
| 2025-11-24 | 5.060 | 5.100 | 5.020 | 5.100 | 4.878 | 304,400 |
| 2025-11-21 | 5.080 | 5.120 | 5.070 | 5.100 | 4.878 | 171,800 |
| 2025-11-20 | 5.130 | 5.130 | 5.040 | 5.080 | 4.859 | 40,100 |
| 2025-11-19 | 5.090 | 5.110 | 5.030 | 5.100 | 4.878 | 237,800 |
| 2025-11-18 | 5.050 | 5.060 | 5.040 | 5.050 | 4.831 | 247,500 |
| 2025-11-17 | 5.050 | 5.060 | 5.020 | 5.050 | 4.831 | 146,400 |
| 2025-11-14 | 5.070 | 5.110 | 5.050 | 5.100 | 4.878 | 15,200 |
| 2025-11-13 | 5.120 | 5.150 | 5.100 | 5.100 | 4.878 | 70,200 |
| 2025-11-12 | 5.050 | 5.110 | 5.030 | 5.110 | 4.888 | 223,400 |
| 2025-11-11 | 5.100 | 5.100 | 5.010 | 5.050 | 4.831 | 15,300 |
| 2025-11-10 | 5.050 | 5.100 | 5.040 | 5.100 | 4.878 | 76,300 |
| 2025-11-07 | 5.020 | 5.050 | 5.000 | 5.050 | 4.831 | 260,300 |
| 2025-11-06 | 5.010 | 5.030 | 5.000 | 5.030 | 4.811 | 39,900 |
| 2025-11-05 | 5.000 | 5.030 | 4.990 | 5.000 | 4.783 | 508,800 |
| 2025-11-04 | 5.020 | 5.020 | 4.970 | 5.000 | 4.783 | 214,000 |
| 2025-11-03 | 5.050 | 5.080 | 5.020 | 5.040 | 4.821 | 507,800 |
| 2025-10-31 | 5.050 | 5.080 | 5.040 | 5.080 | 4.859 | 163,500 |
| 2025-10-30 | 5.070 | 5.080 | 5.030 | 5.050 | 4.831 | 78,900 |
| 2025-10-29 | 5.040 | 5.090 | 5.020 | 5.070 | 4.850 | 128,500 |
| 2025-10-28 | 5.020 | 5.060 | 5.000 | 5.000 | 4.783 | 68,100 |
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.