Genting Plantations Berhad (KLSE:GENP)
Malaysia · Delayed Price · Currency is MYR 4.960
+0.060 (1.22%)
At close: Aug 27, 2025
KLSE:GENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 1.22% | 310,200 |
| Aug 26, 2025 | 5.01 | 5.03 | 4.90 | 4.90 | 4.90 | -2.39% | 500,000 |
| Aug 25, 2025 | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | - | 78,900 |
| Aug 22, 2025 | 5.03 | 5.05 | 5.02 | 5.02 | 5.02 | 0.40% | 48,700 |
| Aug 21, 2025 | 5.00 | 5.05 | 4.99 | 5.00 | 5.00 | 0.20% | 180,200 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | 0.81% | 134,700 |
| Aug 19, 2025 | 4.97 | 5.00 | 4.90 | 4.95 | 4.95 | - | 1,116,400 |
| Aug 18, 2025 | 4.98 | 5.00 | 4.95 | 4.95 | 4.95 | -0.60% | 144,400 |
| Aug 15, 2025 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | -0.40% | 37,000 |
| Aug 14, 2025 | 4.99 | 5.03 | 4.97 | 5.00 | 5.00 | 0.40% | 280,000 |
| Aug 13, 2025 | 5.00 | 5.05 | 4.97 | 4.98 | 4.98 | -0.20% | 321,500 |
| Aug 12, 2025 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | 1.42% | 39,600 |
| Aug 11, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.92 | 0.41% | 140,100 |
| Aug 8, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | - | 58,100 |
| Aug 7, 2025 | 4.91 | 4.93 | 4.90 | 4.90 | 4.90 | - | 34,300 |
| Aug 6, 2025 | 4.93 | 4.94 | 4.90 | 4.90 | 4.90 | -0.61% | 99,600 |
| Aug 5, 2025 | 4.93 | 4.99 | 4.93 | 4.93 | 4.93 | -0.60% | 99,100 |
| Aug 4, 2025 | 4.97 | 4.99 | 4.90 | 4.96 | 4.96 | -0.60% | 44,700 |
| Aug 1, 2025 | 4.98 | 5.00 | 4.93 | 4.99 | 4.99 | 1.63% | 48,000 |
| Jul 31, 2025 | 5.01 | 5.01 | 4.91 | 4.91 | 4.91 | -1.21% | 96,300 |
| Jul 30, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 0.20% | 25,800 |
| Jul 29, 2025 | 4.99 | 5.01 | 4.93 | 4.96 | 4.96 | -1.00% | 439,600 |
| Jul 28, 2025 | 5.00 | 5.03 | 5.00 | 5.01 | 5.01 | -0.40% | 23,100 |
| Jul 25, 2025 | 5.06 | 5.06 | 5.00 | 5.03 | 5.03 | -0.40% | 66,700 |
| Jul 24, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 21,500 |
| Jul 23, 2025 | 5.01 | 5.03 | 4.96 | 5.00 | 5.00 | -0.40% | 84,000 |
| Jul 22, 2025 | 5.01 | 5.04 | 4.99 | 5.02 | 5.02 | - | 36,700 |
| Jul 21, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.59% | 6,700 |
| Jul 18, 2025 | 5.02 | 5.06 | 5.02 | 5.05 | 5.05 | 1.00% | 14,300 |
| Jul 17, 2025 | 4.98 | 5.02 | 4.96 | 5.00 | 5.00 | 1.63% | 261,200 |
| Jul 16, 2025 | 5.02 | 5.02 | 4.92 | 4.92 | 4.92 | -1.20% | 894,000 |
| Jul 15, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.99% | 173,100 |
| Jul 14, 2025 | 5.06 | 5.08 | 5.01 | 5.03 | 5.03 | -0.79% | 412,800 |
| Jul 11, 2025 | 5.17 | 5.17 | 5.06 | 5.07 | 5.07 | -1.93% | 189,300 |
| Jul 10, 2025 | 5.08 | 5.17 | 5.01 | 5.17 | 5.17 | 2.38% | 301,500 |
| Jul 9, 2025 | 5.07 | 5.07 | 5.04 | 5.05 | 5.05 | -0.20% | 62,900 |
| Jul 8, 2025 | 5.10 | 5.10 | 5.04 | 5.06 | 5.06 | -1.17% | 122,200 |
| Jul 7, 2025 | 5.23 | 5.23 | 5.09 | 5.12 | 5.12 | -2.10% | 162,300 |
| Jul 4, 2025 | 5.01 | 5.28 | 5.01 | 5.23 | 5.23 | 4.39% | 324,000 |
| Jul 3, 2025 | 4.97 | 5.02 | 4.95 | 5.01 | 5.01 | 1.62% | 25,400 |
| Jul 2, 2025 | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -0.60% | 124,500 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.93 | 4.96 | 4.96 | -0.80% | 45,200 |
| Jun 30, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 361,600 |
| Jun 26, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 1.45% | 330,700 |
| Jun 25, 2025 | 4.81 | 4.90 | 4.79 | 4.83 | 4.83 | 0.84% | 101,700 |
| Jun 24, 2025 | 4.81 | 4.83 | 4.77 | 4.79 | 4.79 | -0.42% | 106,500 |
| Jun 23, 2025 | 4.86 | 4.86 | 4.79 | 4.81 | 4.81 | -0.62% | 78,600 |
| Jun 20, 2025 | 4.85 | 4.92 | 4.82 | 4.84 | 4.84 | -0.41% | 80,800 |
| Jun 19, 2025 | 4.92 | 4.93 | 4.81 | 4.86 | 4.86 | -0.61% | 113,300 |
| Jun 18, 2025 | 4.87 | 4.91 | 4.83 | 4.89 | 4.89 | 0.20% | 75,700 |