Genting Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	5.000	5.030	5.000	5.010	4.693	23,100
2025-07-25	5.060	5.060	5.000	5.030	4.711	66,700
2025-07-24	4.980	5.050	4.980	5.050	4.730	21,500
2025-07-23	5.010	5.030	4.960	5.000	4.683	84,000
2025-07-22	5.010	5.040	4.990	5.020	4.702	36,700
2025-07-21	5.050	5.050	5.020	5.020	4.702	6,700
2025-07-18	5.020	5.060	5.020	5.050	4.730	14,300
2025-07-17	4.980	5.020	4.960	5.000	4.683	261,200
2025-07-16	5.020	5.020	4.920	4.920	4.608	894,000
2025-07-15	5.040	5.040	4.980	4.980	4.665	173,100
2025-07-14	5.060	5.080	5.010	5.030	4.711	412,800
2025-07-11	5.170	5.170	5.060	5.070	4.749	189,300
2025-07-10	5.080	5.170	5.010	5.170	4.842	301,500
2025-07-09	5.070	5.070	5.040	5.050	4.730	62,900
2025-07-08	5.100	5.100	5.040	5.060	4.739	122,200
2025-07-07	5.230	5.230	5.090	5.120	4.796	162,300
2025-07-04	5.010	5.280	5.010	5.230	4.899	324,000
2025-07-03	4.970	5.020	4.950	5.010	4.693	25,400
2025-07-02	4.980	4.980	4.920	4.930	4.618	124,500
2025-07-01	5.000	5.000	4.930	4.960	4.646	45,200
2025-06-30	4.900	5.000	4.900	5.000	4.683	361,600
2025-06-26	4.880	4.900	4.860	4.900	4.590	330,700
2025-06-25	4.810	4.900	4.790	4.830	4.524	101,700
2025-06-24	4.810	4.830	4.770	4.790	4.487	106,500
2025-06-23	4.860	4.860	4.790	4.810	4.505	78,600
2025-06-20	4.850	4.920	4.820	4.840	4.533	80,800
2025-06-19	4.920	4.930	4.810	4.860	4.552	113,300
2025-06-18	4.870	4.910	4.830	4.890	4.580	75,700
2025-06-17	4.940	4.950	4.870	4.880	4.571	69,100
2025-06-16	4.840	4.930	4.810	4.870	4.561	355,600
2025-06-13	4.860	4.860	4.750	4.750	4.449	443,300
2025-06-12	4.880	4.900	4.860	4.880	4.571	39,900
2025-06-11	4.890	4.910	4.860	4.880	4.571	67,400
2025-06-10	4.960	4.990	4.880	4.900	4.590	107,300
2025-06-09	4.990	4.990	4.920	4.960	4.646	95,100
2025-06-06	4.900	4.990	4.900	4.940	4.627	89,100
2025-06-05	4.880	4.930	4.850	4.920	4.608	89,100
2025-06-04	4.840	4.880	4.840	4.840	4.533	4,200
2025-06-03	4.860	4.860	4.820	4.830	4.524	30,800
2025-05-30	4.900	4.900	4.860	4.900	4.590	140,900
2025-05-29	4.880	4.910	4.880	4.900	4.590	58,400
2025-05-28	4.840	4.890	4.840	4.870	4.561	53,700
2025-05-27	4.880	4.890	4.860	4.860	4.552	29,500
2025-05-26	4.850	4.880	4.820	4.880	4.571	241,500
2025-05-23	4.870	4.880	4.830	4.850	4.543	72,200
2025-05-22	4.890	4.890	4.820	4.860	4.552	146,500
2025-05-21	4.910	4.920	4.850	4.890	4.580	320,100
2025-05-20	4.930	4.970	4.910	4.920	4.608	180,200
2025-05-19	5.000	5.000	4.910	4.910	4.599	452,800
2025-05-16	4.980	5.000	4.960	5.000	4.683	74,900
2025-05-15	4.970	5.040	4.960	4.980	4.665	140,900
2025-05-14	4.950	4.990	4.930	4.970	4.655	798,700
2025-05-13	4.920	4.960	4.890	4.940	4.627	553,000
2025-05-09	4.860	4.880	4.830	4.850	4.543	291,600
2025-05-08	4.880	4.910	4.860	4.880	4.571	78,800
2025-05-07	4.910	4.920	4.880	4.890	4.580	122,600
2025-05-06	4.870	4.930	4.820	4.920	4.608	292,800
2025-05-05	4.870	4.900	4.850	4.870	4.561	204,600
2025-05-02	4.840	4.870	4.820	4.830	4.524	963,100
2025-04-30	4.890	4.890	4.830	4.830	4.524	766,400

← NewerPage 6 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.