Genting Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.170 | 5.240 | 5.050 | 5.100 | 5.100 | 125,200 |
| 2026-10-16 | 5.290 | 5.310 | 5.160 | 5.170 | 5.170 | 165,400 |
| 2026-10-15 | 5.270 | 5.380 | 5.200 | 5.310 | 5.310 | 139,600 |
| 2026-10-14 | 5.180 | 5.420 | 5.150 | 5.280 | 5.280 | 257,200 |
| 2026-10-13 | 5.480 | 5.480 | 5.160 | 5.180 | 5.180 | 470,000 |
| 2026-10-12 | 5.600 | 5.630 | 5.420 | 5.420 | 5.420 | 64,800 |
| 2026-10-09 | 5.600 | 5.720 | 5.560 | 5.590 | 5.590 | 34,000 |
| 2026-10-08 | 5.520 | 5.830 | 5.520 | 5.740 | 5.740 | 147,800 |
| 2026-10-07 | 5.570 | 5.730 | 5.560 | 5.730 | 5.730 | 85,800 |
| 2026-10-06 | 5.820 | 5.820 | 5.550 | 5.580 | 5.580 | 126,200 |
| 2026-10-05 | 5.750 | 5.750 | 5.570 | 5.660 | 5.660 | 49,700 |
| 2026-10-02 | 5.550 | 5.760 | 5.450 | 5.760 | 5.760 | 142,700 |
| 2026-10-01 | 5.500 | 5.750 | 5.500 | 5.540 | 5.540 | 86,300 |
| 2026-09-30 | 5.770 | 5.770 | 5.510 | 5.530 | 5.530 | 125,100 |
| 2026-09-29 | 5.790 | 5.830 | 5.750 | 5.770 | 5.770 | 55,400 |
| 2026-09-28 | 6.070 | 6.070 | 5.790 | 5.860 | 5.860 | 75,400 |
| 2026-09-25 | 6.050 | 6.070 | 5.910 | 5.990 | 5.990 | 338,800 |
| 2026-09-24 | 6.050 | 6.090 | 6.000 | 6.080 | 6.080 | 362,800 |
| 2026-09-23 | 6.040 | 6.100 | 5.910 | 6.090 | 6.090 | 138,200 |
| 2026-09-22 | 6.050 | 6.070 | 6.000 | 6.050 | 6.050 | 238,700 |
| 2026-09-21 | 6.020 | 6.080 | 6.020 | 6.050 | 6.050 | 144,300 |
Page 1 of 1 · 21 trading days
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.