U.S. markets closed

GENP (2291.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
7.57+0.08 (+1.07%)
At close: 4:58PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20217.507.677.507.577.57776,300
Jun 10, 20217.767.767.497.497.492,063,300
Jun 09, 20217.857.897.717.717.71850,000
Jun 08, 20217.707.947.707.857.85995,700
Jun 04, 20217.847.847.687.687.68635,200
Jun 03, 20217.867.997.827.847.841,035,100
Jun 02, 20217.857.937.697.927.92857,900
Jun 02, 20210.04 Dividend
Jun 01, 20218.008.027.817.917.87588,600
May 31, 20217.988.127.888.007.96790,300
May 28, 20218.178.278.058.078.032,600,800
May 27, 20218.308.458.078.108.0624,181,900
May 25, 20218.338.398.288.308.261,918,700
May 24, 20218.488.558.308.308.26996,500
May 21, 20218.828.828.528.568.521,651,100
May 20, 20218.698.838.608.698.65521,400
May 19, 20218.798.808.638.698.651,022,300
May 18, 20218.618.828.568.608.56757,800
May 17, 20218.758.758.308.608.561,503,100
May 12, 20218.388.898.388.898.85690,200
May 11, 20218.638.638.478.498.45334,700
May 10, 20218.878.888.598.598.55740,000
May 07, 20218.828.898.728.778.73982,500
May 06, 20218.758.788.688.738.69494,000
May 05, 20218.868.888.798.808.761,010,100
May 04, 20218.898.918.818.868.8296,900
May 03, 20218.928.928.808.818.77517,600
Apr 30, 20218.808.808.738.738.6959,400
Apr 28, 20218.818.818.708.798.75413,800
Apr 27, 20218.808.988.808.818.77387,700
Apr 26, 20218.838.838.788.808.761,541,000
Apr 23, 20218.898.898.818.838.79134,300
Apr 22, 20218.958.958.758.858.81478,400
Apr 21, 20219.079.078.908.908.85226,000
Apr 20, 20218.908.928.848.908.85781,900
Apr 19, 20219.079.078.878.908.85178,900
Apr 16, 20218.919.008.908.938.88494,500
Apr 15, 20219.009.058.879.008.95890,600
Apr 14, 20219.079.079.009.008.95460,100
Apr 13, 20219.009.019.009.008.95720,000
Apr 12, 20219.009.039.009.018.96173,000
Apr 09, 20219.089.088.999.008.951,279,800
Apr 08, 20219.199.269.089.109.051,016,200
Apr 07, 20219.189.189.109.119.06583,900
Apr 06, 20219.109.159.089.109.05554,100
Apr 05, 20219.089.149.039.109.05112,100
Apr 02, 20219.199.199.089.109.0572,100
Apr 01, 20219.159.159.109.119.0685,500
Mar 31, 20219.159.159.089.109.05767,400
Mar 30, 20219.079.159.079.129.07290,500
Mar 29, 20219.029.139.019.139.08742,300
Mar 26, 20219.019.059.009.018.96922,100
Mar 25, 20219.259.258.979.018.96758,400
Mar 24, 20219.259.259.199.209.15317,400
Mar 23, 20219.209.269.199.209.15198,700
Mar 22, 20219.309.309.189.209.15560,500
Mar 19, 20219.219.309.209.209.151,733,800
Mar 18, 20219.219.269.189.209.15655,600
Mar 17, 20219.259.309.219.249.19220,800
Mar 16, 20219.219.259.199.209.15165,300
Mar 15, 20219.309.309.199.209.15685,000
Mar 12, 20219.459.459.229.229.17885,500
Mar 11, 20219.379.419.269.409.35230,800
Mar 11, 20210.11 Dividend
Mar 10, 20219.409.499.329.379.21446,300
Mar 09, 20219.329.409.249.409.24100,700
Mar 08, 20219.329.519.209.209.05178,600
Mar 05, 20219.449.479.309.459.29201,200
Mar 04, 20219.409.409.339.379.21449,100
Mar 03, 20219.499.509.439.509.341,449,600
Mar 02, 20219.359.499.359.499.33556,700
Mar 01, 20219.509.509.359.359.19206,500
Feb 26, 20219.459.509.359.509.34596,700
Feb 25, 20219.409.509.279.489.32574,100
Feb 24, 20219.329.449.249.309.14282,500
Feb 23, 20219.419.459.339.349.1850,800
Feb 22, 20219.579.579.389.419.25353,800
Feb 19, 20219.329.509.329.509.34121,000
Feb 18, 20219.319.369.309.329.16214,100
Feb 17, 20219.309.389.249.389.22397,000
Feb 16, 20219.509.509.309.329.16132,500
Feb 15, 20219.509.549.509.519.3539,700
Feb 11, 20219.539.579.499.509.34531,000
Feb 10, 20219.609.609.519.539.371,110,000
Feb 09, 20219.519.609.509.529.36401,000
Feb 08, 20219.579.579.309.509.34523,900
Feb 05, 20219.709.709.599.599.43345,100
Feb 04, 20219.589.779.589.699.53272,800
Feb 03, 20219.659.669.609.609.44405,200
Feb 02, 20219.659.699.579.699.531,054,100
Jan 29, 20219.809.809.659.719.55513,900
Jan 27, 20219.609.829.599.829.66475,800
Jan 26, 20219.629.629.559.609.44449,300
Jan 25, 20219.669.679.509.669.50545,200
Jan 22, 20219.709.709.649.669.50180,600
Jan 21, 20219.699.709.629.699.531,592,400
Jan 20, 20219.719.719.699.699.53210,000
Jan 19, 20219.799.799.649.759.591,116,300
Jan 18, 20219.759.769.629.729.56423,100
Jan 15, 20219.779.779.749.759.591,022,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...