Genting Plantations Berhad (KLSE:GENP)
Malaysia · Delayed Price · Currency is MYR 5.70
0.00 (0.00%)
At close: Jul 20, 2026
KLSE:GENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.70 | 5.71 | 5.68 | 5.71 | 5.71 | 0.18% | 768,800 |
| Jul 20, 2026 | 5.62 | 5.73 | 5.62 | 5.70 | 5.70 | - | 124,200 |
| Jul 17, 2026 | 5.53 | 5.70 | 5.53 | 5.70 | 5.70 | 3.07% | 427,700 |
| Jul 16, 2026 | 5.50 | 5.55 | 5.49 | 5.53 | 5.53 | 2.03% | 136,600 |
| Jul 15, 2026 | 5.44 | 5.52 | 5.37 | 5.42 | 5.42 | -0.37% | 51,200 |
| Jul 14, 2026 | 5.50 | 5.52 | 5.41 | 5.44 | 5.44 | -1.09% | 147,400 |
| Jul 13, 2026 | 5.48 | 5.55 | 5.47 | 5.50 | 5.50 | 0.36% | 145,700 |
| Jul 10, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 1.29% | 19,600 |
| Jul 9, 2026 | 5.50 | 5.50 | 5.40 | 5.41 | 5.41 | -1.64% | 114,100 |
| Jul 8, 2026 | 5.43 | 5.50 | 5.43 | 5.50 | 5.50 | 0.92% | 110,400 |
| Jul 7, 2026 | 5.36 | 5.47 | 5.36 | 5.45 | 5.45 | 1.68% | 494,900 |
| Jul 6, 2026 | 5.31 | 5.36 | 5.30 | 5.36 | 5.36 | 1.13% | 95,700 |
| Jul 3, 2026 | 5.31 | 5.32 | 5.30 | 5.30 | 5.30 | - | 155,200 |
| Jul 2, 2026 | 5.30 | 5.32 | 5.28 | 5.30 | 5.30 | 0.19% | 511,700 |
| Jul 1, 2026 | 5.23 | 5.29 | 5.23 | 5.29 | 5.29 | 0.76% | 90,200 |
| Jun 30, 2026 | 5.26 | 5.26 | 5.20 | 5.25 | 5.25 | 0.96% | 398,000 |
| Jun 29, 2026 | 5.20 | 5.28 | 5.18 | 5.20 | 5.20 | -1.14% | 77,800 |
| Jun 26, 2026 | 5.20 | 5.26 | 5.19 | 5.26 | 5.26 | 1.15% | 54,700 |
| Jun 25, 2026 | 5.25 | 5.29 | 5.20 | 5.20 | 5.20 | -0.95% | 330,400 |
| Jun 24, 2026 | 5.22 | 5.27 | 5.22 | 5.25 | 5.25 | 0.96% | 685,200 |
| Jun 23, 2026 | 5.22 | 5.27 | 5.20 | 5.20 | 5.20 | -0.38% | 139,500 |
| Jun 22, 2026 | 5.22 | 5.29 | 5.20 | 5.22 | 5.22 | - | 175,400 |
| Jun 19, 2026 | 5.22 | 5.30 | 5.22 | 5.22 | 5.22 | -0.95% | 101,800 |
| Jun 18, 2026 | 5.30 | 5.32 | 5.22 | 5.27 | 5.27 | -0.57% | 92,000 |
| Jun 16, 2026 | 5.18 | 5.31 | 5.18 | 5.30 | 5.30 | 1.92% | 51,700 |
| Jun 15, 2026 | 5.24 | 5.24 | 5.19 | 5.20 | 5.20 | -0.76% | 59,200 |
| Jun 12, 2026 | 5.25 | 5.25 | 5.20 | 5.24 | 5.24 | 0.77% | 35,800 |
| Jun 11, 2026 | 5.20 | 5.21 | 5.15 | 5.20 | 5.20 | 0.97% | 28,700 |
| Jun 10, 2026 | 5.16 | 5.17 | 5.13 | 5.15 | 5.15 | -0.19% | 70,200 |
| Jun 9, 2026 | 5.13 | 5.17 | 5.13 | 5.16 | 5.16 | -0.19% | 48,500 |
| Jun 8, 2026 | 5.13 | 5.18 | 5.13 | 5.17 | 5.17 | 0.19% | 42,100 |
| Jun 5, 2026 | 5.19 | 5.19 | 5.13 | 5.16 | 5.16 | 0.39% | 37,800 |
| Jun 4, 2026 | 5.15 | 5.23 | 5.13 | 5.14 | 5.14 | -0.77% | 142,300 |
| Jun 3, 2026 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | -2.63% | 7,100 |
| May 29, 2026 | 5.14 | 5.32 | 5.11 | 5.32 | 5.32 | 2.70% | 236,500 |
| May 28, 2026 | 5.22 | 5.22 | 5.14 | 5.18 | 5.18 | -0.19% | 57,400 |
| May 26, 2026 | 5.24 | 5.24 | 5.19 | 5.19 | 5.19 | -0.57% | 32,600 |
| May 25, 2026 | 5.33 | 5.33 | 5.21 | 5.22 | 5.22 | -2.06% | 1,036,400 |
| May 22, 2026 | 5.16 | 5.33 | 5.16 | 5.33 | 5.33 | 3.29% | 600,800 |
| May 21, 2026 | 5.14 | 5.21 | 5.14 | 5.16 | 5.16 | -1.15% | 43,800 |
| May 20, 2026 | 5.24 | 5.24 | 5.19 | 5.22 | 5.22 | -0.38% | 87,000 |
| May 19, 2026 | 5.22 | 5.24 | 5.20 | 5.24 | 5.24 | 0.77% | 32,200 |
| May 18, 2026 | 5.21 | 5.23 | 5.14 | 5.20 | 5.20 | - | 38,800 |
| May 15, 2026 | 5.23 | 5.23 | 5.16 | 5.20 | 5.20 | - | 80,800 |
| May 14, 2026 | 5.25 | 5.25 | 5.19 | 5.20 | 5.20 | - | 213,800 |
| May 13, 2026 | 5.23 | 5.25 | 5.20 | 5.20 | 5.20 | -0.19% | 793,600 |
| May 12, 2026 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | - | 39,800 |
| May 11, 2026 | 5.20 | 5.22 | 5.16 | 5.21 | 5.21 | 1.36% | 47,500 |
| May 8, 2026 | 5.20 | 5.21 | 5.13 | 5.14 | 5.14 | - | 281,100 |
| May 7, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | 7,600 |