Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.990	5.020	4.990	5.020	4.802	75,000
2025-10-24	4.920	4.970	4.920	4.970	4.754	61,600
2025-10-23	4.880	4.910	4.880	4.910	4.697	137,200
2025-10-22	4.870	4.900	4.850	4.870	4.658	411,200
2025-10-21	4.850	4.900	4.850	4.880	4.668	134,500
2025-10-17	4.910	4.930	4.850	4.850	4.639	169,200
2025-10-16	4.900	4.940	4.900	4.930	4.716	442,800
2025-10-15	4.860	4.910	4.860	4.900	4.687	522,100
2025-10-14	4.920	4.970	4.820	4.860	4.649	581,400
2025-10-13	4.900	4.970	4.890	4.920	4.706	99,000
2025-10-10	4.930	4.930	4.860	4.920	4.706	753,800
2025-10-09	4.900	4.950	4.900	4.910	4.697	98,600
2025-10-08	4.910	4.920	4.890	4.900	4.687	125,800
2025-10-07	4.910	4.930	4.890	4.910	4.697	85,300
2025-10-06	4.930	4.950	4.910	4.910	4.697	53,200
2025-10-03	4.850	4.930	4.850	4.930	4.716	210,900
2025-10-02	4.830	4.870	4.830	4.850	4.639	234,700
2025-10-01	4.850	4.870	4.820	4.840	4.630	435,500
2025-09-30	4.820	4.880	4.820	4.850	4.639	223,900
2025-09-29	4.870	4.870	4.800	4.810	4.601	307,900
2025-09-26	4.850	4.860	4.830	4.840	4.630	112,300
2025-09-25	4.850	4.890	4.850	4.850	4.639	108,800
2025-09-24	4.830	4.850	4.830	4.850	4.639	79,400
2025-09-23	4.830	4.850	4.820	4.830	4.620	77,700
2025-09-22	4.850	4.850	4.810	4.820	4.611	141,500
2025-09-19	4.830	4.890	4.820	4.850	4.639	96,900
2025-09-18	4.810	4.850	4.810	4.810	4.601	34,200
2025-09-17	4.760	4.840	4.760	4.810	4.601	201,400
2025-09-12	4.830	4.870	4.820	4.840	4.533	557,600
2025-09-11	4.860	4.890	4.830	4.830	4.524	282,700
2025-09-10	4.840	4.870	4.840	4.850	4.543	729,600
2025-09-09	4.890	4.890	4.830	4.830	4.524	339,100
2025-09-08	4.800	4.900	4.800	4.880	4.571	110,900
2025-09-04	4.800	4.810	4.790	4.800	4.496	437,600
2025-09-03	4.820	4.830	4.790	4.800	4.496	1,465,100
2025-09-02	4.850	4.940	4.810	4.820	4.515	436,500
2025-08-29	4.880	4.900	4.810	4.850	4.543	477,000
2025-08-28	5.010	5.020	4.840	4.850	4.543	1,674,400
2025-08-27	4.900	4.980	4.900	4.960	4.646	310,200
2025-08-26	5.010	5.030	4.900	4.900	4.590	500,000
2025-08-25	5.030	5.050	5.010	5.020	4.702	78,900
2025-08-22	5.030	5.050	5.020	5.020	4.702	48,700
2025-08-21	5.000	5.050	4.990	5.000	4.683	180,200
2025-08-20	5.000	5.000	4.950	4.990	4.674	134,700
2025-08-19	4.970	5.000	4.900	4.950	4.636	1,116,400
2025-08-18	4.980	5.000	4.950	4.950	4.636	144,400
2025-08-15	5.000	5.000	4.970	4.980	4.665	37,000
2025-08-14	4.990	5.030	4.970	5.000	4.683	280,000
2025-08-13	5.000	5.050	4.970	4.980	4.665	321,500
2025-08-12	4.920	5.000	4.920	4.990	4.674	39,600
2025-08-11	4.920	4.940	4.910	4.920	4.608	140,100
2025-08-08	4.930	4.930	4.900	4.900	4.590	58,100
2025-08-07	4.910	4.930	4.900	4.900	4.590	34,300
2025-08-06	4.930	4.940	4.900	4.900	4.590	99,600
2025-08-05	4.930	4.990	4.930	4.930	4.618	99,100
2025-08-04	4.970	4.990	4.900	4.960	4.646	44,700
2025-08-01	4.980	5.000	4.930	4.990	4.674	48,000
2025-07-31	5.010	5.010	4.910	4.910	4.599	96,300
2025-07-30	4.970	4.970	4.960	4.970	4.655	25,800
2025-07-29	4.990	5.010	4.930	4.960	4.646	439,600

← NewerPage 5 of 21 · 1,220 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.