Genting Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 4.910 | 4.960 | 4.870 | 4.890 | 4.580 | 562,200 |
| 2025-04-28 | 4.950 | 4.960 | 4.900 | 4.910 | 4.599 | 247,300 |
| 2025-04-25 | 5.000 | 5.060 | 4.950 | 4.970 | 4.655 | 52,800 |
| 2025-04-24 | 4.950 | 5.000 | 4.900 | 4.930 | 4.618 | 92,600 |
| 2025-04-23 | 4.940 | 5.000 | 4.920 | 4.940 | 4.627 | 127,300 |
| 2025-04-22 | 4.940 | 4.960 | 4.910 | 4.940 | 4.627 | 153,400 |
| 2025-04-21 | 4.930 | 5.040 | 4.900 | 4.900 | 4.590 | 177,500 |
| 2025-04-18 | 4.900 | 4.990 | 4.890 | 4.950 | 4.636 | 345,500 |
| 2025-04-17 | 5.000 | 5.000 | 4.810 | 4.880 | 4.571 | 665,100 |
| 2025-04-16 | 5.120 | 5.120 | 4.970 | 5.000 | 4.683 | 456,800 |
| 2025-04-15 | 5.130 | 5.160 | 5.050 | 5.070 | 4.749 | 175,400 |
| 2025-04-14 | 5.100 | 5.190 | 5.090 | 5.130 | 4.805 | 32,800 |
| 2025-04-11 | 5.000 | 5.110 | 5.000 | 5.080 | 4.758 | 75,500 |
| 2025-04-10 | 5.230 | 5.230 | 5.030 | 5.040 | 4.721 | 67,200 |
| 2025-04-09 | 5.010 | 5.060 | 4.860 | 4.920 | 4.608 | 474,200 |
| 2025-04-08 | 5.070 | 5.100 | 5.030 | 5.060 | 4.739 | 217,500 |
| 2025-04-07 | 5.150 | 5.150 | 5.020 | 5.130 | 4.805 | 325,400 |
| 2025-04-04 | 5.250 | 5.250 | 5.170 | 5.230 | 4.899 | 39,800 |
| 2025-04-03 | 5.260 | 5.310 | 5.200 | 5.270 | 4.936 | 189,300 |
| 2025-04-02 | 5.350 | 5.360 | 5.250 | 5.250 | 4.917 | 119,300 |
| 2025-03-28 | 5.300 | 5.350 | 5.260 | 5.320 | 4.983 | 154,900 |
| 2025-03-27 | 5.230 | 5.300 | 5.230 | 5.290 | 4.955 | 59,300 |
| 2025-03-26 | 5.180 | 5.230 | 5.140 | 5.230 | 4.899 | 912,200 |
| 2025-03-25 | 5.200 | 5.220 | 5.180 | 5.200 | 4.871 | 862,700 |
| 2025-03-24 | 5.200 | 5.250 | 5.170 | 5.200 | 4.871 | 294,700 |
| 2025-03-21 | 5.240 | 5.270 | 5.180 | 5.180 | 4.852 | 582,600 |
| 2025-03-20 | 5.260 | 5.260 | 5.180 | 5.200 | 4.871 | 59,500 |
| 2025-03-19 | 5.220 | 5.270 | 5.190 | 5.200 | 4.871 | 148,700 |
| 2025-03-17 | 5.220 | 5.280 | 5.210 | 5.220 | 4.889 | 93,800 |
| 2025-03-14 | 5.170 | 5.230 | 5.160 | 5.210 | 4.880 | 135,000 |
| 2025-03-13 | 5.170 | 5.220 | 5.150 | 5.170 | 4.842 | 360,100 |
| 2025-03-12 | 5.240 | 5.340 | 5.110 | 5.170 | 4.842 | 148,000 |
| 2025-03-11 | 5.440 | 5.470 | 5.300 | 5.370 | 4.908 | 2,455,000 |
| 2025-03-10 | 5.500 | 5.540 | 5.450 | 5.470 | 4.999 | 160,900 |
| 2025-03-07 | 5.500 | 5.560 | 5.460 | 5.470 | 4.999 | 373,000 |
| 2025-03-06 | 5.500 | 5.590 | 5.480 | 5.500 | 5.027 | 124,600 |
| 2025-03-05 | 5.520 | 5.640 | 5.440 | 5.520 | 5.045 | 228,600 |
| 2025-03-04 | 5.560 | 5.610 | 5.470 | 5.510 | 5.036 | 586,500 |
| 2025-03-03 | 5.670 | 5.730 | 5.620 | 5.730 | 5.237 | 244,800 |
| 2025-02-28 | 5.780 | 5.800 | 5.670 | 5.670 | 5.182 | 1,252,800 |
| 2025-02-27 | 5.600 | 5.820 | 5.600 | 5.780 | 5.283 | 363,300 |
| 2025-02-26 | 5.480 | 5.590 | 5.480 | 5.510 | 5.036 | 257,200 |
| 2025-02-25 | 5.540 | 5.550 | 5.470 | 5.510 | 5.036 | 281,100 |
| 2025-02-24 | 5.620 | 5.620 | 5.490 | 5.540 | 5.063 | 865,300 |
| 2025-02-21 | 5.690 | 5.700 | 5.560 | 5.700 | 5.210 | 398,800 |
| 2025-02-20 | 5.610 | 5.700 | 5.600 | 5.680 | 5.191 | 273,400 |
| 2025-02-19 | 5.650 | 5.700 | 5.630 | 5.630 | 5.146 | 165,900 |
| 2025-02-18 | 5.700 | 5.750 | 5.600 | 5.710 | 5.219 | 654,300 |
| 2025-02-17 | 5.670 | 5.700 | 5.670 | 5.700 | 5.210 | 21,000 |
| 2025-02-14 | 5.690 | 5.780 | 5.640 | 5.660 | 5.173 | 219,300 |
| 2025-02-13 | 5.650 | 5.710 | 5.610 | 5.660 | 5.173 | 139,800 |
| 2025-02-12 | 5.720 | 5.720 | 5.650 | 5.660 | 5.173 | 397,900 |
| 2025-02-10 | 5.670 | 5.730 | 5.670 | 5.670 | 5.182 | 84,000 |
| 2025-02-07 | 5.710 | 5.710 | 5.660 | 5.670 | 5.182 | 123,800 |
| 2025-02-06 | 5.700 | 5.700 | 5.680 | 5.700 | 5.210 | 122,400 |
| 2025-02-05 | 5.730 | 5.740 | 5.670 | 5.670 | 5.182 | 227,500 |
| 2025-02-04 | 5.710 | 5.760 | 5.710 | 5.740 | 5.246 | 1,190,400 |
| 2025-02-03 | 5.750 | 5.820 | 5.700 | 5.730 | 5.237 | 62,400 |
| 2025-01-31 | 5.780 | 5.860 | 5.750 | 5.750 | 5.255 | 75,400 |
| 2025-01-28 | 5.860 | 5.860 | 5.740 | 5.780 | 5.283 | 115,800 |
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.