Genting Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.860 | 5.860 | 5.740 | 5.780 | 5.283 | 115,800 |
| 2025-01-27 | 5.810 | 5.840 | 5.790 | 5.830 | 5.328 | 643,700 |
| 2025-01-24 | 5.780 | 5.800 | 5.710 | 5.800 | 5.301 | 40,600 |
| 2025-01-22 | 5.860 | 5.860 | 5.770 | 5.800 | 5.301 | 252,200 |
| 2025-01-21 | 5.780 | 5.820 | 5.710 | 5.780 | 5.283 | 370,200 |
| 2025-01-20 | 5.630 | 5.780 | 5.630 | 5.780 | 5.283 | 33,800 |
| 2025-01-17 | 5.670 | 5.710 | 5.610 | 5.690 | 5.201 | 256,600 |
| 2025-01-16 | 5.730 | 5.730 | 5.690 | 5.690 | 5.201 | 92,300 |
| 2025-01-15 | 5.730 | 5.760 | 5.700 | 5.750 | 5.255 | 756,200 |
| 2025-01-14 | 5.720 | 5.760 | 5.720 | 5.750 | 5.255 | 22,100 |
| 2025-01-13 | 5.710 | 5.720 | 5.700 | 5.700 | 5.210 | 141,700 |
| 2025-01-10 | 5.740 | 5.830 | 5.700 | 5.740 | 5.246 | 208,300 |
| 2025-01-09 | 5.840 | 5.870 | 5.730 | 5.740 | 5.246 | 45,400 |
| 2025-01-08 | 5.800 | 5.920 | 5.800 | 5.840 | 5.338 | 183,500 |
| 2025-01-07 | 5.800 | 5.850 | 5.770 | 5.830 | 5.328 | 368,600 |
| 2025-01-06 | 5.860 | 5.860 | 5.790 | 5.860 | 5.356 | 185,700 |
| 2025-01-03 | 5.860 | 5.880 | 5.850 | 5.860 | 5.356 | 617,400 |
| 2025-01-02 | 5.900 | 5.900 | 5.770 | 5.860 | 5.356 | 211,700 |
| 2024-12-31 | 5.780 | 5.930 | 5.780 | 5.900 | 5.392 | 1,078,200 |
| 2024-12-30 | 5.740 | 5.800 | 5.740 | 5.780 | 5.283 | 743,300 |
| 2024-12-27 | 5.700 | 5.780 | 5.700 | 5.740 | 5.246 | 279,500 |
| 2024-12-26 | 5.660 | 5.700 | 5.650 | 5.700 | 5.210 | 287,200 |
| 2024-12-24 | 5.660 | 5.680 | 5.640 | 5.680 | 5.191 | 15,300 |
| 2024-12-23 | 5.650 | 5.780 | 5.650 | 5.700 | 5.210 | 383,600 |
| 2024-12-20 | 5.590 | 5.700 | 5.590 | 5.650 | 5.164 | 909,500 |
| 2024-12-19 | 5.630 | 5.720 | 5.560 | 5.700 | 5.210 | 571,900 |
| 2024-12-18 | 5.650 | 5.690 | 5.630 | 5.660 | 5.173 | 532,900 |
| 2024-12-17 | 5.670 | 5.780 | 5.620 | 5.690 | 5.201 | 610,900 |
| 2024-12-16 | 5.720 | 5.720 | 5.670 | 5.690 | 5.201 | 49,400 |
| 2024-12-13 | 5.760 | 5.780 | 5.720 | 5.780 | 5.283 | 1,034,700 |
| 2024-12-12 | 5.860 | 5.890 | 5.760 | 5.780 | 5.283 | 63,500 |
| 2024-12-11 | 5.860 | 5.890 | 5.840 | 5.880 | 5.374 | 347,000 |
| 2024-12-10 | 5.860 | 5.890 | 5.840 | 5.870 | 5.365 | 108,500 |
| 2024-12-09 | 5.810 | 5.880 | 5.810 | 5.860 | 5.356 | 180,000 |
| 2024-12-06 | 5.890 | 5.890 | 5.840 | 5.860 | 5.356 | 108,200 |
| 2024-12-05 | 5.880 | 5.890 | 5.830 | 5.880 | 5.374 | 470,000 |
| 2024-12-04 | 5.760 | 5.880 | 5.760 | 5.850 | 5.347 | 423,100 |
| 2024-12-03 | 5.740 | 5.780 | 5.700 | 5.760 | 5.264 | 227,500 |
| 2024-12-02 | 5.700 | 5.750 | 5.700 | 5.740 | 5.246 | 335,000 |
| 2024-11-29 | 5.650 | 5.790 | 5.640 | 5.700 | 5.210 | 424,600 |
| 2024-11-28 | 5.580 | 5.660 | 5.550 | 5.610 | 5.127 | 130,000 |
| 2024-11-27 | 5.680 | 5.680 | 5.480 | 5.500 | 5.027 | 201,800 |
| 2024-11-26 | 5.650 | 5.650 | 5.500 | 5.510 | 5.036 | 125,000 |
| 2024-11-25 | 5.550 | 5.680 | 5.510 | 5.650 | 5.164 | 519,200 |
| 2024-11-22 | 5.560 | 5.630 | 5.530 | 5.600 | 5.118 | 196,300 |
| 2024-11-21 | 5.680 | 5.680 | 5.560 | 5.590 | 5.109 | 115,800 |
| 2024-11-20 | 5.700 | 5.710 | 5.660 | 5.710 | 5.219 | 215,600 |
| 2024-11-19 | 5.650 | 5.720 | 5.650 | 5.720 | 5.228 | 253,600 |
| 2024-11-18 | 5.670 | 5.710 | 5.630 | 5.710 | 5.219 | 56,400 |
| 2024-11-15 | 5.700 | 5.770 | 5.650 | 5.670 | 5.182 | 290,600 |
| 2024-11-14 | 5.690 | 5.730 | 5.660 | 5.690 | 5.201 | 159,700 |
| 2024-11-13 | 5.790 | 5.790 | 5.680 | 5.700 | 5.210 | 265,500 |
| 2024-11-12 | 5.530 | 5.800 | 5.530 | 5.790 | 5.292 | 1,778,300 |
| 2024-11-11 | 5.450 | 5.550 | 5.440 | 5.510 | 5.036 | 236,600 |
| 2024-11-08 | 5.400 | 5.450 | 5.360 | 5.410 | 4.945 | 100,000 |
| 2024-11-07 | 5.450 | 5.450 | 5.370 | 5.370 | 4.908 | 240,500 |
| 2024-11-06 | 5.360 | 5.570 | 5.360 | 5.450 | 4.981 | 1,138,100 |
| 2024-11-05 | 5.450 | 5.450 | 5.330 | 5.360 | 4.899 | 590,000 |
| 2024-11-04 | 5.370 | 5.510 | 5.350 | 5.440 | 4.972 | 859,300 |
| 2024-11-01 | 5.310 | 5.340 | 5.280 | 5.290 | 4.835 | 543,600 |
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.