2291.KL - Genting Plantations Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20236.006.056.006.056.0537,100
May 31, 2023------
May 30, 2023------
May 29, 20235.956.105.956.096.097,900
May 26, 20235.986.075.986.056.0577,700
May 25, 20236.006.106.006.096.0918,900
May 24, 20236.016.106.016.066.06100,100
May 23, 20236.106.116.016.016.0136,300
May 22, 20236.106.156.026.116.11243,800
May 19, 20236.086.186.086.156.15136,800
May 18, 20236.096.206.096.156.15103,200
May 17, 20235.956.095.956.096.09111,800
May 16, 20236.036.036.026.036.0342,700
May 15, 20236.026.025.956.006.0015,700
May 12, 20236.056.055.946.026.027,300
May 11, 20235.996.055.996.056.0582,100
May 10, 20235.976.005.956.006.0024,500
May 09, 20235.966.035.955.985.9820,700
May 08, 20235.936.005.935.995.9914,400
May 05, 20236.026.026.026.026.02500
May 03, 20236.036.035.936.036.0349,600
May 02, 20236.096.096.006.036.0328,300
Apr 28, 20235.956.025.946.006.0041,500
Apr 27, 20236.056.055.955.955.9540,400
Apr 26, 20235.966.005.956.006.0041,500
Apr 25, 20235.985.985.945.945.9411,300
Apr 20, 20235.956.035.955.955.9526,800
Apr 19, 20236.036.035.965.965.964,200
Apr 18, 20236.006.045.946.036.03168,300
Apr 17, 20236.026.055.996.006.0050,200
Apr 14, 20236.016.046.016.046.047,400
Apr 13, 20236.056.056.006.006.0024,300
Apr 12, 20236.006.035.986.026.0265,300
Apr 11, 20236.006.055.966.006.0026,200
Apr 10, 20236.006.065.986.006.0032,600
Apr 07, 20235.946.005.945.985.9813,100
Apr 06, 20235.935.995.935.945.9437,800
Apr 05, 20235.985.985.905.915.9156,900
Apr 04, 20236.036.035.965.985.9827,600
Apr 03, 20235.936.055.906.016.0193,600
Mar 31, 20235.915.945.885.915.9157,200
Mar 30, 20235.936.005.905.925.9270,300
Mar 29, 20235.875.945.875.925.9284,300
Mar 28, 20235.905.905.885.895.8911,300
Mar 27, 20235.905.905.885.895.8947,600
Mar 24, 20235.845.915.845.905.9041,600
Mar 23, 20235.865.925.835.875.87110,200
Mar 22, 20235.925.925.885.885.8841,200
Mar 21, 20235.925.945.855.895.89242,200
Mar 20, 20235.935.975.905.945.94129,900
Mar 17, 20235.925.965.925.955.95130,500
Mar 16, 20236.006.005.905.935.93126,900
Mar 15, 20235.956.025.945.985.988,400
Mar 14, 20235.996.025.955.955.95298,600
Mar 13, 20235.956.045.956.026.02148,300
Mar 10, 20235.975.985.965.965.96169,600
Mar 09, 20236.076.075.975.975.97273,000
Mar 09, 20230.15 Dividend
Mar 08, 20236.196.206.116.145.99132,800
Mar 07, 20236.196.276.196.196.04330,200
Mar 06, 20236.166.186.116.176.02154,500
Mar 03, 20236.066.176.066.115.96208,700
Mar 02, 20236.106.106.056.085.9363,000
Mar 01, 20236.086.116.036.045.8991,700
Feb 28, 20236.156.166.026.025.87221,500
Feb 27, 20236.166.206.136.156.00112,900
Feb 24, 20236.126.166.096.105.95191,900
Feb 23, 20236.056.146.056.105.95180,900
Feb 22, 20236.036.066.016.025.87152,900
Feb 21, 20236.056.076.036.035.88104,800
Feb 20, 20236.046.136.046.055.90113,800
Feb 17, 20236.056.086.046.055.9088,300
Feb 16, 20236.106.106.056.055.90238,600
Feb 15, 20236.086.096.066.095.9416,400
Feb 14, 20236.106.196.096.105.95122,500
Feb 13, 20236.186.186.066.105.95112,200
Feb 10, 20236.086.196.036.186.03168,600
Feb 09, 20236.116.116.026.025.87290,500
Feb 08, 20236.146.146.036.035.88246,200
Feb 07, 20236.106.155.996.156.00298,500
Feb 03, 20236.056.106.036.105.95454,000
Feb 02, 20236.076.106.046.105.95599,500
Jan 31, 20236.006.106.006.075.92164,600
Jan 30, 20236.056.056.006.005.85287,300
Jan 27, 20236.016.076.006.055.90263,600
Jan 26, 20236.006.046.006.005.85144,900
Jan 25, 20235.996.045.995.995.84160,300
Jan 20, 20235.986.025.965.965.81154,100
Jan 19, 20236.056.095.955.975.82345,200
Jan 18, 20236.046.065.996.005.85277,600
Jan 17, 20236.096.106.046.045.89116,900
Jan 16, 20236.106.106.026.035.88186,700
Jan 13, 20236.076.106.046.045.89123,800
Jan 12, 20236.106.176.056.055.90184,600
Jan 11, 20236.046.096.046.065.91186,900
Jan 10, 20236.106.106.016.025.87225,200
Jan 09, 20236.056.136.056.055.90129,200
Jan 06, 20236.206.206.036.035.88543,700
Jan 05, 20236.196.226.126.206.05213,900
Jan 04, 20236.256.266.106.105.95363,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...