Genting Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 6.100 | 6.130 | 5.990 | 6.020 | 6.020 | 656,900 |
| 2026-09-17 | 6.060 | 6.110 | 5.910 | 6.110 | 6.110 | 2,860,200 |
| 2026-09-16 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2026-09-15 | 6.030 | 6.090 | 6.000 | 6.060 | 6.060 | 400,700 |
| 2026-09-14 | 5.920 | 6.000 | 5.900 | 5.990 | 5.990 | 89,200 |
| 2026-09-11 | 6.030 | 6.030 | 5.950 | 6.020 | 6.020 | 378,300 |
| 2026-09-10 | 5.950 | 6.060 | 5.950 | 6.020 | 6.020 | 1,271,000 |
| 2026-09-09 | 5.800 | 6.050 | 5.800 | 6.040 | 6.040 | 140,000 |
| 2026-09-08 | 5.960 | 6.010 | 5.950 | 6.000 | 6.000 | 226,300 |
| 2026-09-07 | 5.900 | 6.000 | 5.890 | 5.990 | 5.990 | 355,700 |
| 2026-09-04 | 6.000 | 6.040 | 5.920 | 6.030 | 5.930 | 227,100 |
| 2026-09-03 | 5.940 | 6.010 | 5.900 | 6.000 | 5.901 | 303,200 |
| 2026-09-02 | 5.790 | 5.940 | 5.780 | 5.940 | 5.842 | 864,200 |
| 2026-09-01 | 5.750 | 5.880 | 5.690 | 5.860 | 5.763 | 43,200 |
| 2026-08-28 | 5.950 | 5.950 | 5.710 | 5.770 | 5.674 | 91,100 |
| 2026-08-27 | 5.950 | 5.950 | 5.820 | 5.950 | 5.851 | 66,900 |
| 2026-08-26 | 5.720 | 6.000 | 5.720 | 5.950 | 5.851 | 314,900 |
| 2026-08-24 | 5.740 | 5.800 | 5.720 | 5.800 | 5.704 | 81,400 |
| 2026-08-21 | 5.710 | 5.760 | 5.710 | 5.740 | 5.645 | 193,100 |
| 2026-08-20 | 5.600 | 5.800 | 5.600 | 5.700 | 5.606 | 395,800 |
| 2026-08-19 | 5.550 | 5.640 | 5.550 | 5.600 | 5.507 | 42,900 |
| 2026-08-18 | 5.660 | 5.660 | 5.550 | 5.650 | 5.556 | 22,800 |
| 2026-08-17 | 5.670 | 5.670 | 5.600 | 5.660 | 5.566 | 1,737,900 |
| 2026-08-14 | 5.700 | 5.700 | 5.680 | 5.680 | 5.586 | 2,600 |
| 2026-08-13 | 5.610 | 5.700 | 5.610 | 5.700 | 5.606 | 1,060,400 |
| 2026-08-12 | 5.600 | 5.670 | 5.570 | 5.570 | 5.478 | 35,100 |
| 2026-08-11 | 5.630 | 5.670 | 5.530 | 5.600 | 5.507 | 71,500 |
| 2026-08-10 | 5.660 | 5.670 | 5.630 | 5.640 | 5.547 | 19,600 |
| 2026-08-07 | 5.770 | 5.770 | 5.660 | 5.660 | 5.566 | 38,100 |
| 2026-08-06 | 5.730 | 5.770 | 5.730 | 5.750 | 5.655 | 1,226,100 |
| 2026-08-05 | 5.700 | 5.730 | 5.700 | 5.720 | 5.625 | 5,400 |
| 2026-08-04 | 5.750 | 5.750 | 5.650 | 5.700 | 5.606 | 39,500 |
| 2026-08-03 | 5.760 | 5.760 | 5.600 | 5.750 | 5.655 | 77,400 |
| 2026-07-31 | 5.680 | 5.760 | 5.640 | 5.750 | 5.655 | 208,800 |
| 2026-07-30 | 5.600 | 5.680 | 5.600 | 5.680 | 5.586 | 3,500 |
| 2026-07-29 | 5.700 | 5.710 | 5.680 | 5.710 | 5.615 | 10,300 |
| 2026-07-28 | 5.680 | 5.720 | 5.640 | 5.720 | 5.625 | 150,300 |
| 2026-07-27 | 5.600 | 5.650 | 5.600 | 5.630 | 5.537 | 18,700 |
| 2026-07-24 | 5.590 | 5.630 | 5.550 | 5.610 | 5.517 | 96,300 |
| 2026-07-23 | 5.650 | 5.650 | 5.570 | 5.620 | 5.527 | 70,900 |
Page 1 of 21 · 1,222 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.