Genting Plantations Berhad (KLSE:GENP)
Malaysia · Delayed Price · Currency is MYR 5.59
-0.15 (-2.61%)
At close: Oct 9, 2026
KLSE:GENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.60 | 5.72 | 5.56 | 5.59 | 5.59 | -2.61% | 34,000 |
| Oct 8, 2026 | 5.52 | 5.83 | 5.52 | 5.74 | 5.74 | 0.17% | 147,800 |
| Oct 7, 2026 | 5.57 | 5.73 | 5.56 | 5.73 | 5.73 | 2.69% | 85,800 |
| Oct 6, 2026 | 5.82 | 5.82 | 5.55 | 5.58 | 5.58 | -1.41% | 126,200 |
| Oct 5, 2026 | 5.75 | 5.75 | 5.57 | 5.66 | 5.66 | -1.74% | 49,700 |
| Oct 2, 2026 | 5.55 | 5.76 | 5.45 | 5.76 | 5.76 | 3.97% | 142,700 |
| Oct 1, 2026 | 5.50 | 5.75 | 5.50 | 5.54 | 5.54 | 0.18% | 86,300 |
| Sep 30, 2026 | 5.77 | 5.77 | 5.51 | 5.53 | 5.53 | -4.16% | 125,100 |
| Sep 29, 2026 | 5.79 | 5.83 | 5.75 | 5.77 | 5.77 | -1.54% | 55,400 |
| Sep 28, 2026 | 6.07 | 6.07 | 5.79 | 5.86 | 5.86 | -2.17% | 75,400 |
| Sep 25, 2026 | 6.05 | 6.07 | 5.91 | 5.99 | 5.99 | -1.48% | 338,800 |
| Sep 24, 2026 | 6.05 | 6.09 | 6.00 | 6.08 | 6.08 | -0.16% | 362,800 |
| Sep 23, 2026 | 6.04 | 6.10 | 5.91 | 6.09 | 6.09 | 0.66% | 138,200 |
| Sep 22, 2026 | 6.05 | 6.07 | 6.00 | 6.05 | 6.05 | - | 238,700 |
| Sep 21, 2026 | 6.02 | 6.08 | 6.02 | 6.05 | 6.05 | 0.50% | 144,300 |
| Sep 18, 2026 | 6.10 | 6.13 | 5.99 | 6.02 | 6.02 | -1.47% | 656,900 |
| Sep 17, 2026 | 6.06 | 6.11 | 5.91 | 6.11 | 6.11 | 0.83% | 2,860,200 |
| Sep 15, 2026 | 6.03 | 6.09 | 6.00 | 6.06 | 6.06 | 1.17% | 400,700 |
| Sep 14, 2026 | 5.92 | 6.00 | 5.90 | 5.99 | 5.99 | -0.50% | 89,200 |
| Sep 11, 2026 | 6.03 | 6.03 | 5.95 | 6.02 | 6.02 | - | 378,300 |
| Sep 10, 2026 | 5.95 | 6.06 | 5.95 | 6.02 | 6.02 | -0.33% | 1,271,000 |
| Sep 9, 2026 | 5.80 | 6.05 | 5.80 | 6.04 | 6.04 | 0.67% | 140,000 |
| Sep 8, 2026 | 5.96 | 6.01 | 5.95 | 6.00 | 6.00 | 0.17% | 226,300 |
| Sep 7, 2026 | 5.90 | 6.00 | 5.89 | 5.99 | 5.99 | 1.01% | 355,700 |
| Sep 4, 2026 | 6.00 | 6.04 | 5.92 | 6.03 | 5.93 | 0.50% | 227,100 |
| Sep 3, 2026 | 5.94 | 6.01 | 5.90 | 6.00 | 5.90 | 1.01% | 303,200 |
| Sep 2, 2026 | 5.79 | 5.94 | 5.78 | 5.94 | 5.84 | 1.37% | 864,200 |
| Sep 1, 2026 | 5.75 | 5.88 | 5.69 | 5.86 | 5.76 | 1.56% | 43,200 |
| Aug 28, 2026 | 5.95 | 5.95 | 5.71 | 5.77 | 5.67 | -3.03% | 91,100 |
| Aug 27, 2026 | 5.95 | 5.95 | 5.82 | 5.95 | 5.85 | - | 66,900 |
| Aug 26, 2026 | 5.72 | 6.00 | 5.72 | 5.95 | 5.85 | 2.59% | 314,900 |
| Aug 24, 2026 | 5.74 | 5.80 | 5.72 | 5.80 | 5.70 | 1.05% | 81,400 |
| Aug 21, 2026 | 5.71 | 5.76 | 5.71 | 5.74 | 5.64 | 0.70% | 193,100 |
| Aug 20, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.61 | 1.79% | 395,800 |
| Aug 19, 2026 | 5.55 | 5.64 | 5.55 | 5.60 | 5.51 | -0.88% | 42,900 |
| Aug 18, 2026 | 5.66 | 5.66 | 5.55 | 5.65 | 5.56 | -0.18% | 22,800 |
| Aug 17, 2026 | 5.67 | 5.67 | 5.60 | 5.66 | 5.57 | -0.35% | 1,737,900 |
| Aug 14, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.59 | -0.35% | 2,600 |
| Aug 13, 2026 | 5.61 | 5.70 | 5.61 | 5.70 | 5.61 | 2.33% | 1,060,400 |
| Aug 12, 2026 | 5.60 | 5.67 | 5.57 | 5.57 | 5.48 | -0.54% | 35,100 |
| Aug 11, 2026 | 5.63 | 5.67 | 5.53 | 5.60 | 5.51 | -0.71% | 71,500 |
| Aug 10, 2026 | 5.66 | 5.67 | 5.63 | 5.64 | 5.55 | -0.35% | 19,600 |
| Aug 7, 2026 | 5.77 | 5.77 | 5.66 | 5.66 | 5.57 | -1.57% | 38,100 |
| Aug 6, 2026 | 5.73 | 5.77 | 5.73 | 5.75 | 5.65 | 0.52% | 1,226,100 |
| Aug 5, 2026 | 5.70 | 5.73 | 5.70 | 5.72 | 5.63 | 0.35% | 5,400 |
| Aug 4, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.61 | -0.87% | 39,500 |
| Aug 3, 2026 | 5.76 | 5.76 | 5.60 | 5.75 | 5.65 | - | 77,400 |
| Jul 31, 2026 | 5.68 | 5.76 | 5.64 | 5.75 | 5.65 | 1.23% | 208,800 |
| Jul 30, 2026 | 5.60 | 5.68 | 5.60 | 5.68 | 5.59 | -0.53% | 3,500 |
| Jul 29, 2026 | 5.70 | 5.71 | 5.68 | 5.71 | 5.62 | -0.17% | 10,300 |