Genting Plantations Berhad (KLSE:GENP)
Malaysia
· Delayed Price · Currency is MYR 4.960
-0.020 (-0.40%)
At close: Dec 5, 2025
KLSE:GENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.98 | 4.98 | 4.95 | 4.96 | 4.96 | -0.40% | 43,500 |
| Dec 4, 2025 | 4.98 | 5.01 | 4.97 | 4.98 | 4.98 | - | 182,600 |
| Dec 3, 2025 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.20% | 120,900 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 112,600 |
| Dec 1, 2025 | 4.98 | 5.01 | 4.98 | 5.00 | 5.00 | - | 29,000 |
| Nov 28, 2025 | 5.01 | 5.01 | 4.98 | 5.00 | 5.00 | -0.79% | 336,000 |
| Nov 27, 2025 | 5.05 | 5.05 | 5.00 | 5.04 | 5.04 | -0.20% | 167,300 |
| Nov 26, 2025 | 5.05 | 5.05 | 5.02 | 5.05 | 5.05 | - | 168,600 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 18,400 |
| Nov 24, 2025 | 5.06 | 5.10 | 5.02 | 5.10 | 5.10 | - | 304,400 |
| Nov 21, 2025 | 5.08 | 5.12 | 5.07 | 5.10 | 5.10 | 0.39% | 171,800 |
| Nov 20, 2025 | 5.13 | 5.13 | 5.04 | 5.08 | 5.08 | -0.39% | 40,100 |
| Nov 19, 2025 | 5.09 | 5.11 | 5.03 | 5.10 | 5.10 | 0.99% | 237,800 |
| Nov 18, 2025 | 5.05 | 5.06 | 5.04 | 5.05 | 5.05 | - | 247,500 |
| Nov 17, 2025 | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | -0.98% | 146,400 |
| Nov 14, 2025 | 5.07 | 5.11 | 5.05 | 5.10 | 5.10 | - | 15,200 |
| Nov 13, 2025 | 5.12 | 5.15 | 5.10 | 5.10 | 5.10 | -0.20% | 70,200 |
| Nov 12, 2025 | 5.05 | 5.11 | 5.03 | 5.11 | 5.11 | 1.19% | 223,400 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.01 | 5.05 | 5.05 | -0.98% | 15,300 |
| Nov 10, 2025 | 5.05 | 5.10 | 5.04 | 5.10 | 5.10 | 0.99% | 76,300 |
| Nov 7, 2025 | 5.02 | 5.05 | 5.00 | 5.05 | 5.05 | 0.40% | 260,300 |
| Nov 6, 2025 | 5.01 | 5.03 | 5.00 | 5.03 | 5.03 | 0.60% | 39,900 |
| Nov 5, 2025 | 5.00 | 5.03 | 4.99 | 5.00 | 5.00 | - | 508,800 |
| Nov 4, 2025 | 5.02 | 5.02 | 4.97 | 5.00 | 5.00 | -0.79% | 214,000 |
| Nov 3, 2025 | 5.05 | 5.08 | 5.02 | 5.04 | 5.04 | -0.79% | 507,800 |
| Oct 31, 2025 | 5.05 | 5.08 | 5.04 | 5.08 | 5.08 | 0.59% | 163,500 |
| Oct 30, 2025 | 5.07 | 5.08 | 5.03 | 5.05 | 5.05 | -0.39% | 78,900 |
| Oct 29, 2025 | 5.04 | 5.09 | 5.02 | 5.07 | 5.07 | 1.40% | 128,500 |
| Oct 28, 2025 | 5.02 | 5.06 | 5.00 | 5.00 | 5.00 | -0.40% | 68,100 |
| Oct 27, 2025 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 1.01% | 75,000 |
| Oct 24, 2025 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 1.22% | 61,600 |
| Oct 23, 2025 | 4.88 | 4.91 | 4.88 | 4.91 | 4.91 | 0.82% | 137,200 |
| Oct 22, 2025 | 4.87 | 4.90 | 4.85 | 4.87 | 4.87 | -0.20% | 411,200 |
| Oct 21, 2025 | 4.85 | 4.90 | 4.85 | 4.88 | 4.88 | 0.62% | 134,500 |
| Oct 17, 2025 | 4.91 | 4.93 | 4.85 | 4.85 | 4.85 | -1.62% | 169,200 |
| Oct 16, 2025 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | 0.61% | 442,800 |
| Oct 15, 2025 | 4.86 | 4.91 | 4.86 | 4.90 | 4.90 | 0.82% | 522,100 |
| Oct 14, 2025 | 4.92 | 4.97 | 4.82 | 4.86 | 4.86 | -1.22% | 581,400 |
| Oct 13, 2025 | 4.90 | 4.97 | 4.89 | 4.92 | 4.92 | - | 99,000 |
| Oct 10, 2025 | 4.93 | 4.93 | 4.86 | 4.92 | 4.92 | 0.20% | 753,800 |
| Oct 9, 2025 | 4.90 | 4.95 | 4.90 | 4.91 | 4.91 | 0.20% | 98,600 |
| Oct 8, 2025 | 4.91 | 4.92 | 4.89 | 4.90 | 4.90 | -0.20% | 125,800 |
| Oct 7, 2025 | 4.91 | 4.93 | 4.89 | 4.91 | 4.91 | - | 85,300 |
| Oct 6, 2025 | 4.93 | 4.95 | 4.91 | 4.91 | 4.91 | -0.41% | 53,200 |
| Oct 3, 2025 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | 1.65% | 210,900 |
| Oct 2, 2025 | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | 0.21% | 234,700 |
| Oct 1, 2025 | 4.85 | 4.87 | 4.82 | 4.84 | 4.84 | -0.21% | 435,500 |
| Sep 30, 2025 | 4.82 | 4.88 | 4.82 | 4.85 | 4.85 | 0.83% | 223,900 |
| Sep 29, 2025 | 4.87 | 4.87 | 4.80 | 4.81 | 4.81 | -0.62% | 307,900 |
| Sep 26, 2025 | 4.85 | 4.86 | 4.83 | 4.84 | 4.84 | -0.21% | 112,300 |
| Sep 25, 2025 | 4.85 | 4.89 | 4.85 | 4.85 | 4.85 | - | 108,800 |
| Sep 24, 2025 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.41% | 79,400 |
| Sep 23, 2025 | 4.83 | 4.85 | 4.82 | 4.83 | 4.83 | 0.21% | 77,700 |
| Sep 22, 2025 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.62% | 141,500 |
| Sep 19, 2025 | 4.83 | 4.89 | 4.82 | 4.85 | 4.85 | 0.83% | 96,900 |
| Sep 18, 2025 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | - | 34,200 |
| Sep 17, 2025 | 4.76 | 4.84 | 4.76 | 4.81 | 4.81 | -0.62% | 201,400 |
| Sep 12, 2025 | 4.83 | 4.87 | 4.82 | 4.84 | 4.74 | 0.21% | 557,600 |
| Sep 11, 2025 | 4.86 | 4.89 | 4.83 | 4.83 | 4.73 | -0.41% | 282,700 |
| Sep 10, 2025 | 4.84 | 4.87 | 4.84 | 4.85 | 4.75 | 0.41% | 729,600 |
| Sep 9, 2025 | 4.89 | 4.89 | 4.83 | 4.83 | 4.73 | -1.02% | 339,100 |
| Sep 8, 2025 | 4.80 | 4.90 | 4.80 | 4.88 | 4.78 | 1.67% | 110,900 |
| Sep 4, 2025 | 4.80 | 4.81 | 4.79 | 4.80 | 4.70 | - | 437,600 |
| Sep 3, 2025 | 4.82 | 4.83 | 4.79 | 4.80 | 4.70 | -0.41% | 1,465,100 |
| Sep 2, 2025 | 4.85 | 4.94 | 4.81 | 4.82 | 4.72 | -0.62% | 436,500 |
| Aug 29, 2025 | 4.88 | 4.90 | 4.81 | 4.85 | 4.75 | - | 477,000 |
| Aug 28, 2025 | 5.01 | 5.02 | 4.84 | 4.85 | 4.75 | -2.22% | 1,674,400 |
| Aug 27, 2025 | 4.90 | 4.98 | 4.90 | 4.96 | 4.86 | 1.22% | 310,200 |
| Aug 26, 2025 | 5.01 | 5.03 | 4.90 | 4.90 | 4.80 | -2.39% | 500,000 |
| Aug 25, 2025 | 5.03 | 5.05 | 5.01 | 5.02 | 4.92 | - | 78,900 |
| Aug 22, 2025 | 5.03 | 5.05 | 5.02 | 5.02 | 4.92 | 0.40% | 48,700 |
| Aug 21, 2025 | 5.00 | 5.05 | 4.99 | 5.00 | 4.90 | 0.20% | 180,200 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.95 | 4.99 | 4.89 | 0.81% | 134,700 |
| Aug 19, 2025 | 4.97 | 5.00 | 4.90 | 4.95 | 4.85 | - | 1,116,400 |
| Aug 18, 2025 | 4.98 | 5.00 | 4.95 | 4.95 | 4.85 | -0.60% | 144,400 |
| Aug 15, 2025 | 5.00 | 5.00 | 4.97 | 4.98 | 4.88 | -0.40% | 37,000 |
| Aug 14, 2025 | 4.99 | 5.03 | 4.97 | 5.00 | 4.90 | 0.40% | 280,000 |
| Aug 13, 2025 | 5.00 | 5.05 | 4.97 | 4.98 | 4.88 | -0.20% | 321,500 |
| Aug 12, 2025 | 4.92 | 5.00 | 4.92 | 4.99 | 4.89 | 1.42% | 39,600 |
| Aug 11, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.82 | 0.41% | 140,100 |
| Aug 8, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.80 | - | 58,100 |
| Aug 7, 2025 | 4.91 | 4.93 | 4.90 | 4.90 | 4.80 | - | 34,300 |
| Aug 6, 2025 | 4.93 | 4.94 | 4.90 | 4.90 | 4.80 | -0.61% | 99,600 |
| Aug 5, 2025 | 4.93 | 4.99 | 4.93 | 4.93 | 4.83 | -0.60% | 99,100 |
| Aug 4, 2025 | 4.97 | 4.99 | 4.90 | 4.96 | 4.86 | -0.60% | 44,700 |
| Aug 1, 2025 | 4.98 | 5.00 | 4.93 | 4.99 | 4.89 | 1.63% | 48,000 |
| Jul 31, 2025 | 5.01 | 5.01 | 4.91 | 4.91 | 4.81 | -1.21% | 96,300 |
| Jul 30, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.87 | 0.20% | 25,800 |
| Jul 29, 2025 | 4.99 | 5.01 | 4.93 | 4.96 | 4.86 | -1.00% | 439,600 |
| Jul 28, 2025 | 5.00 | 5.03 | 5.00 | 5.01 | 4.91 | -0.40% | 23,100 |
| Jul 25, 2025 | 5.06 | 5.06 | 5.00 | 5.03 | 4.93 | -0.40% | 66,700 |
| Jul 24, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 4.95 | 1.00% | 21,500 |
| Jul 23, 2025 | 5.01 | 5.03 | 4.96 | 5.00 | 4.90 | -0.40% | 84,000 |
| Jul 22, 2025 | 5.01 | 5.04 | 4.99 | 5.02 | 4.92 | - | 36,700 |
| Jul 21, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 4.92 | -0.59% | 6,700 |
| Jul 18, 2025 | 5.02 | 5.06 | 5.02 | 5.05 | 4.95 | 1.00% | 14,300 |
| Jul 17, 2025 | 4.98 | 5.02 | 4.96 | 5.00 | 4.90 | 1.63% | 261,200 |
| Jul 16, 2025 | 5.02 | 5.02 | 4.92 | 4.92 | 4.82 | -1.20% | 894,000 |
| Jul 15, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | 4.88 | -0.99% | 173,100 |
| Jul 14, 2025 | 5.06 | 5.08 | 5.01 | 5.03 | 4.93 | -0.79% | 412,800 |