Genting Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.370 | 5.380 | 5.300 | 5.300 | 4.844 | 197,500 |
| 2024-10-29 | 5.350 | 5.370 | 5.350 | 5.370 | 4.908 | 24,700 |
| 2024-10-28 | 5.380 | 5.400 | 5.350 | 5.350 | 4.890 | 228,400 |
| 2024-10-25 | 5.400 | 5.440 | 5.350 | 5.380 | 4.917 | 250,600 |
| 2024-10-24 | 5.430 | 5.440 | 5.390 | 5.400 | 4.935 | 92,500 |
| 2024-10-23 | 5.410 | 5.440 | 5.400 | 5.430 | 4.963 | 52,500 |
| 2024-10-22 | 5.420 | 5.450 | 5.410 | 5.410 | 4.945 | 32,700 |
| 2024-10-21 | 5.440 | 5.440 | 5.400 | 5.410 | 4.945 | 172,900 |
| 2024-10-18 | 5.450 | 5.470 | 5.440 | 5.470 | 4.999 | 29,400 |
| 2024-10-17 | 5.470 | 5.470 | 5.430 | 5.450 | 4.981 | 27,100 |
| 2024-10-16 | 5.470 | 5.490 | 5.450 | 5.480 | 5.009 | 135,200 |
| 2024-10-15 | 5.520 | 5.520 | 5.470 | 5.480 | 5.009 | 328,300 |
| 2024-10-14 | 5.520 | 5.540 | 5.480 | 5.530 | 5.054 | 301,600 |
| 2024-10-11 | 5.490 | 5.500 | 5.460 | 5.490 | 5.018 | 214,100 |
| 2024-10-10 | 5.500 | 5.520 | 5.470 | 5.520 | 5.045 | 264,300 |
| 2024-10-09 | 5.470 | 5.580 | 5.470 | 5.510 | 5.036 | 379,300 |
| 2024-10-08 | 5.390 | 5.480 | 5.360 | 5.470 | 4.999 | 214,900 |
| 2024-10-07 | 5.360 | 5.440 | 5.330 | 5.360 | 4.899 | 366,800 |
| 2024-10-04 | 5.350 | 5.410 | 5.350 | 5.360 | 4.899 | 371,600 |
| 2024-10-03 | 5.260 | 5.350 | 5.260 | 5.330 | 4.871 | 214,200 |
| 2024-10-02 | 5.290 | 5.290 | 5.240 | 5.250 | 4.798 | 72,600 |
| 2024-10-01 | 5.260 | 5.300 | 5.260 | 5.280 | 4.826 | 431,100 |
| 2024-09-30 | 5.240 | 5.300 | 5.240 | 5.240 | 4.789 | 159,500 |
| 2024-09-27 | 5.260 | 5.270 | 5.210 | 5.240 | 4.789 | 453,300 |
| 2024-09-26 | 5.300 | 5.300 | 5.230 | 5.240 | 4.789 | 543,100 |
| 2024-09-25 | 5.320 | 5.330 | 5.280 | 5.300 | 4.844 | 177,000 |
| 2024-09-24 | 5.300 | 5.350 | 5.280 | 5.350 | 4.890 | 154,000 |
| 2024-09-23 | 5.250 | 5.300 | 5.250 | 5.300 | 4.844 | 102,000 |
| 2024-09-20 | 5.380 | 5.380 | 5.210 | 5.240 | 4.789 | 2,328,700 |
| 2024-09-19 | 5.300 | 5.380 | 5.300 | 5.380 | 4.917 | 750,900 |
| 2024-09-18 | 5.330 | 5.340 | 5.290 | 5.300 | 4.844 | 145,300 |
| 2024-09-17 | 5.370 | 5.380 | 5.310 | 5.350 | 4.890 | 186,800 |
| 2024-09-13 | 5.300 | 5.350 | 5.300 | 5.350 | 4.890 | 272,400 |
| 2024-09-12 | 5.300 | 5.310 | 5.270 | 5.300 | 4.844 | 29,500 |
| 2024-09-11 | 5.450 | 5.450 | 5.310 | 5.330 | 4.798 | 257,800 |
| 2024-09-10 | 5.380 | 5.410 | 5.380 | 5.400 | 4.861 | 156,100 |
| 2024-09-09 | 5.350 | 5.370 | 5.330 | 5.350 | 4.816 | 23,700 |
| 2024-09-06 | 5.300 | 5.400 | 5.300 | 5.330 | 4.798 | 165,500 |
| 2024-09-05 | 5.350 | 5.370 | 5.300 | 5.300 | 4.771 | 846,000 |
| 2024-09-04 | 5.380 | 5.390 | 5.350 | 5.370 | 4.834 | 232,200 |
| 2024-09-03 | 5.420 | 5.430 | 5.380 | 5.390 | 4.852 | 422,700 |
| 2024-09-02 | 5.400 | 5.430 | 5.370 | 5.420 | 4.879 | 379,300 |
| 2024-08-30 | 5.600 | 5.600 | 5.340 | 5.340 | 4.807 | 2,590,800 |
| 2024-08-29 | 5.680 | 5.710 | 5.490 | 5.550 | 4.996 | 753,600 |
| 2024-08-28 | 5.640 | 5.800 | 5.610 | 5.620 | 5.059 | 423,600 |
| 2024-08-27 | 5.740 | 5.750 | 5.670 | 5.700 | 5.131 | 219,700 |
| 2024-08-26 | 5.860 | 5.860 | 5.740 | 5.740 | 5.167 | 255,900 |
| 2024-08-23 | 5.830 | 5.860 | 5.800 | 5.850 | 5.266 | 258,200 |
| 2024-08-22 | 5.830 | 5.840 | 5.800 | 5.830 | 5.248 | 249,200 |
| 2024-08-21 | 5.700 | 5.840 | 5.690 | 5.830 | 5.248 | 296,700 |
| 2024-08-20 | 5.850 | 5.850 | 5.700 | 5.700 | 5.131 | 204,800 |
| 2024-08-19 | 5.750 | 5.810 | 5.720 | 5.720 | 5.149 | 191,100 |
| 2024-08-16 | 5.830 | 5.840 | 5.740 | 5.760 | 5.185 | 118,100 |
| 2024-08-15 | 5.750 | 5.830 | 5.730 | 5.830 | 5.248 | 145,200 |
| 2024-08-14 | 5.780 | 5.840 | 5.730 | 5.760 | 5.185 | 107,100 |
| 2024-08-13 | 5.800 | 5.880 | 5.740 | 5.780 | 5.203 | 524,000 |
| 2024-08-12 | 5.700 | 5.790 | 5.700 | 5.790 | 5.212 | 474,200 |
| 2024-08-09 | 5.700 | 5.730 | 5.640 | 5.640 | 5.077 | 71,700 |
| 2024-08-08 | 5.690 | 5.700 | 5.620 | 5.630 | 5.068 | 137,700 |
| 2024-08-07 | 5.550 | 5.710 | 5.550 | 5.710 | 5.140 | 210,700 |
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.