Genting Plantations Berhad (KLSE:GENP)
Malaysia · Delayed Price · Currency is MYR 5.77
-0.18 (-3.03%)
At close: Aug 28, 2026
KLSE:GENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.95 | 5.95 | 5.71 | 5.77 | 5.77 | -3.03% | 91,100 |
| Aug 27, 2026 | 5.95 | 5.95 | 5.82 | 5.95 | 5.95 | - | 66,900 |
| Aug 26, 2026 | 5.72 | 6.00 | 5.72 | 5.95 | 5.95 | 2.59% | 314,900 |
| Aug 24, 2026 | 5.74 | 5.80 | 5.72 | 5.80 | 5.80 | 1.05% | 81,400 |
| Aug 21, 2026 | 5.71 | 5.76 | 5.71 | 5.74 | 5.74 | 0.70% | 193,100 |
| Aug 20, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 395,800 |
| Aug 19, 2026 | 5.55 | 5.64 | 5.55 | 5.60 | 5.60 | -0.88% | 42,900 |
| Aug 18, 2026 | 5.66 | 5.66 | 5.55 | 5.65 | 5.65 | -0.18% | 22,800 |
| Aug 17, 2026 | 5.67 | 5.67 | 5.60 | 5.66 | 5.66 | -0.35% | 1,737,900 |
| Aug 14, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.35% | 2,600 |
| Aug 13, 2026 | 5.61 | 5.70 | 5.61 | 5.70 | 5.70 | 2.33% | 1,060,400 |
| Aug 12, 2026 | 5.60 | 5.67 | 5.57 | 5.57 | 5.57 | -0.54% | 35,100 |
| Aug 11, 2026 | 5.63 | 5.67 | 5.53 | 5.60 | 5.60 | -0.71% | 71,500 |
| Aug 10, 2026 | 5.66 | 5.67 | 5.63 | 5.64 | 5.64 | -0.35% | 19,600 |
| Aug 7, 2026 | 5.77 | 5.77 | 5.66 | 5.66 | 5.66 | -1.57% | 38,100 |
| Aug 6, 2026 | 5.73 | 5.77 | 5.73 | 5.75 | 5.75 | 0.52% | 1,226,100 |
| Aug 5, 2026 | 5.70 | 5.73 | 5.70 | 5.72 | 5.72 | 0.35% | 5,400 |
| Aug 4, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 39,500 |
| Aug 3, 2026 | 5.76 | 5.76 | 5.60 | 5.75 | 5.75 | - | 77,400 |
| Jul 31, 2026 | 5.68 | 5.76 | 5.64 | 5.75 | 5.75 | 1.23% | 208,800 |
| Jul 30, 2026 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | -0.53% | 3,500 |
| Jul 29, 2026 | 5.70 | 5.71 | 5.68 | 5.71 | 5.71 | -0.17% | 10,300 |
| Jul 28, 2026 | 5.68 | 5.72 | 5.64 | 5.72 | 5.72 | 1.60% | 150,300 |
| Jul 27, 2026 | 5.60 | 5.65 | 5.60 | 5.63 | 5.63 | 0.36% | 18,700 |
| Jul 24, 2026 | 5.59 | 5.63 | 5.55 | 5.61 | 5.61 | -0.18% | 96,300 |
| Jul 23, 2026 | 5.65 | 5.65 | 5.57 | 5.62 | 5.62 | -1.40% | 70,900 |
| Jul 22, 2026 | 5.71 | 5.71 | 5.64 | 5.70 | 5.70 | -0.18% | 114,900 |
| 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 |