Genting Plantations Berhad (KLSE:GENP)
Malaysia · Delayed Price · Currency is MYR 5.24
+0.04 (0.77%)
At close: May 19, 2026
KLSE:GENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5.14 | 5.20 | 5.12 | 5.20 | 5.20 | 1.17% | 350,200 |
| May 5, 2026 | 5.15 | 5.18 | 5.12 | 5.14 | 5.14 | -0.19% | 102,500 |
| May 4, 2026 | 5.19 | 5.19 | 5.11 | 5.15 | 5.15 | -0.77% | 9,700 |
| Apr 30, 2026 | 5.11 | 5.19 | 5.11 | 5.19 | 5.19 | 1.76% | 103,100 |
| Apr 29, 2026 | 5.17 | 5.17 | 5.10 | 5.10 | 5.10 | -0.97% | 43,700 |
| Apr 28, 2026 | 5.18 | 5.19 | 5.13 | 5.15 | 5.15 | -0.58% | 69,000 |
| Apr 27, 2026 | 5.19 | 5.23 | 5.18 | 5.18 | 5.18 | - | 48,700 |
| Apr 24, 2026 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -0.19% | 97,000 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | -0.19% | 159,000 |
| Apr 22, 2026 | 5.20 | 5.21 | 5.18 | 5.20 | 5.20 | -0.38% | 102,600 |
| Apr 21, 2026 | 5.26 | 5.26 | 5.19 | 5.22 | 5.22 | -0.76% | 53,300 |
| Apr 20, 2026 | 5.28 | 5.32 | 5.24 | 5.26 | 5.26 | - | 33,800 |
| Apr 17, 2026 | 5.20 | 5.27 | 5.19 | 5.26 | 5.26 | 0.96% | 106,700 |
| Apr 16, 2026 | 5.20 | 5.24 | 5.20 | 5.21 | 5.21 | -0.19% | 413,600 |
| Apr 15, 2026 | 5.20 | 5.25 | 5.20 | 5.22 | 5.22 | -0.57% | 168,100 |
| Apr 14, 2026 | 5.19 | 5.25 | 5.19 | 5.25 | 5.25 | 0.57% | 207,300 |
| Apr 13, 2026 | 5.20 | 5.26 | 5.19 | 5.22 | 5.22 | -1.32% | 17,100 |
| Apr 10, 2026 | 5.28 | 5.33 | 5.27 | 5.29 | 5.29 | 0.38% | 533,300 |
| Apr 9, 2026 | 5.26 | 5.28 | 5.20 | 5.27 | 5.27 | 0.38% | 219,900 |
| Apr 8, 2026 | 5.15 | 5.26 | 5.15 | 5.25 | 5.25 | 1.16% | 202,100 |
| Apr 7, 2026 | 5.18 | 5.20 | 5.16 | 5.19 | 5.19 | 0.19% | 271,600 |
| Apr 6, 2026 | 5.25 | 5.27 | 5.18 | 5.18 | 5.18 | -1.33% | 32,200 |
| Apr 3, 2026 | 5.19 | 5.26 | 5.19 | 5.25 | 5.25 | - | 33,600 |
| Apr 2, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.14% | 58,000 |
| Apr 1, 2026 | 5.25 | 5.26 | 5.14 | 5.14 | 5.14 | -2.10% | 486,800 |
| Mar 31, 2026 | 5.22 | 5.27 | 5.19 | 5.25 | 5.25 | 0.96% | 112,800 |
| Mar 30, 2026 | 5.19 | 5.26 | 5.19 | 5.20 | 5.20 | 0.78% | 191,400 |
| Mar 27, 2026 | 5.15 | 5.20 | 5.15 | 5.16 | 5.16 | 0.19% | 21,200 |
| Mar 26, 2026 | 5.15 | 5.22 | 5.15 | 5.15 | 5.15 | 0.39% | 61,500 |
| Mar 25, 2026 | 5.16 | 5.16 | 5.08 | 5.13 | 5.13 | -0.58% | 137,300 |
| Mar 24, 2026 | 5.14 | 5.20 | 5.08 | 5.16 | 5.16 | 0.39% | 140,600 |
| Mar 19, 2026 | 5.18 | 5.21 | 5.14 | 5.14 | 5.14 | -0.77% | 103,700 |
| Mar 18, 2026 | 5.20 | 5.21 | 5.16 | 5.18 | 5.18 | -0.38% | 113,400 |
| Mar 17, 2026 | 5.11 | 5.22 | 5.11 | 5.20 | 5.20 | 1.96% | 213,000 |
| Mar 16, 2026 | 5.02 | 5.15 | 5.02 | 5.10 | 5.10 | 1.59% | 61,800 |
| Mar 13, 2026 | 5.00 | 5.02 | 4.96 | 5.02 | 5.02 | 0.40% | 61,900 |
| Mar 12, 2026 | 4.98 | 5.01 | 4.96 | 5.00 | 5.00 | -2.34% | 318,900 |
| Mar 11, 2026 | 5.11 | 5.15 | 5.09 | 5.12 | 4.94 | 0.79% | 256,900 |
| Mar 10, 2026 | 5.16 | 5.16 | 5.08 | 5.08 | 4.90 | -0.39% | 114,700 |
| Mar 9, 2026 | 5.14 | 5.15 | 5.08 | 5.10 | 4.92 | - | 132,300 |
| Mar 6, 2026 | 5.14 | 5.14 | 5.09 | 5.10 | 4.92 | 0.20% | 56,500 |
| Mar 5, 2026 | 5.10 | 5.12 | 5.09 | 5.09 | 4.91 | - | 47,700 |