Genting Plantations Berhad (KLSE:GENP)
Malaysia
· Delayed Price · Currency is MYR 5.10
+0.01 (0.20%)
At close: Mar 6, 2026
KLSE:GENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.10 | 5.12 | 5.09 | 5.09 | 5.09 | - | 47,700 |
| Mar 4, 2026 | 5.14 | 5.14 | 5.05 | 5.09 | 5.09 | -1.17% | 95,200 |
| Mar 3, 2026 | 5.12 | 5.15 | 5.11 | 5.15 | 5.15 | 0.98% | 50,600 |
| Mar 2, 2026 | 5.10 | 5.14 | 5.05 | 5.10 | 5.10 | -0.20% | 102,600 |
| Feb 27, 2026 | 5.17 | 5.17 | 5.09 | 5.11 | 5.11 | -0.97% | 319,300 |
| Feb 26, 2026 | 5.11 | 5.18 | 5.10 | 5.16 | 5.16 | 0.39% | 298,300 |
| Feb 25, 2026 | 5.15 | 5.16 | 5.13 | 5.14 | 5.14 | 0.39% | 59,500 |
| Feb 24, 2026 | 5.12 | 5.14 | 5.12 | 5.12 | 5.12 | - | 30,200 |
| Feb 23, 2026 | 5.12 | 5.14 | 5.12 | 5.12 | 5.12 | 0.39% | 12,000 |
| Feb 20, 2026 | 5.10 | 5.12 | 5.09 | 5.10 | 5.10 | -0.20% | 28,800 |
| Feb 19, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 0.20% | 37,600 |
| Feb 16, 2026 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | -0.78% | 18,500 |
| Feb 13, 2026 | 5.12 | 5.16 | 5.10 | 5.14 | 5.14 | 0.78% | 271,700 |
| Feb 12, 2026 | 5.13 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 23,800 |
| Feb 11, 2026 | 5.12 | 5.16 | 5.12 | 5.15 | 5.15 | 0.59% | 35,900 |
| Feb 10, 2026 | 5.14 | 5.15 | 5.10 | 5.12 | 5.12 | 0.20% | 2,081,600 |
| Feb 9, 2026 | 5.17 | 5.18 | 5.11 | 5.11 | 5.11 | -0.78% | 102,200 |
| Feb 6, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 64,400 |
| Feb 5, 2026 | 5.18 | 5.19 | 5.10 | 5.10 | 5.10 | -1.54% | 80,800 |
| Feb 4, 2026 | 5.12 | 5.19 | 5.12 | 5.18 | 5.18 | 0.97% | 199,400 |
| Feb 3, 2026 | 5.15 | 5.16 | 5.07 | 5.13 | 5.13 | -0.58% | 184,400 |
| Jan 30, 2026 | 5.16 | 5.16 | 5.10 | 5.16 | 5.16 | - | 129,600 |
| Jan 29, 2026 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 1.57% | 3,553,200 |
| Jan 28, 2026 | 5.07 | 5.08 | 5.04 | 5.08 | 5.08 | 0.20% | 1,352,400 |
| Jan 27, 2026 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | - | 172,100 |
| Jan 26, 2026 | 5.05 | 5.10 | 5.04 | 5.07 | 5.07 | 0.40% | 99,200 |
| Jan 23, 2026 | 5.00 | 5.06 | 5.00 | 5.05 | 5.05 | 0.60% | 655,500 |
| Jan 22, 2026 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | -0.40% | 35,900 |
| Jan 21, 2026 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 0.60% | 44,500 |
| Jan 20, 2026 | 5.00 | 5.04 | 4.98 | 5.01 | 5.01 | -0.20% | 249,200 |
| Jan 19, 2026 | 5.04 | 5.05 | 5.01 | 5.02 | 5.02 | -1.18% | 873,600 |
| Jan 16, 2026 | 5.12 | 5.19 | 5.01 | 5.08 | 5.08 | -1.17% | 372,700 |
| Jan 15, 2026 | 5.14 | 5.19 | 5.14 | 5.14 | 5.14 | - | 208,100 |
| Jan 14, 2026 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | 0.59% | 28,800 |
| Jan 13, 2026 | 5.09 | 5.15 | 5.09 | 5.11 | 5.11 | 0.79% | 174,700 |
| Jan 12, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.60% | 146,900 |
| Jan 9, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | - | 188,900 |
| Jan 8, 2026 | 5.03 | 5.09 | 5.03 | 5.04 | 5.04 | 0.20% | 215,400 |
| Jan 7, 2026 | 5.09 | 5.09 | 5.01 | 5.03 | 5.03 | -1.37% | 217,000 |
| Jan 6, 2026 | 5.08 | 5.12 | 5.08 | 5.10 | 5.10 | 0.99% | 2,591,400 |
| Jan 5, 2026 | 5.01 | 5.05 | 5.00 | 5.05 | 5.05 | 0.80% | 23,700 |
| Jan 2, 2026 | 5.09 | 5.09 | 5.00 | 5.01 | 5.01 | -1.76% | 67,000 |
| Dec 31, 2025 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | - | 121,900 |
| Dec 30, 2025 | 5.03 | 5.10 | 5.03 | 5.10 | 5.10 | 1.39% | 173,300 |
| Dec 29, 2025 | 5.03 | 5.05 | 5.01 | 5.03 | 5.03 | 0.20% | 41,200 |
| Dec 26, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.20% | 29,900 |
| Dec 24, 2025 | 4.95 | 5.02 | 4.95 | 5.01 | 5.01 | - | 75,100 |
| Dec 23, 2025 | 5.01 | 5.03 | 5.01 | 5.01 | 5.01 | 0.40% | 22,800 |
| Dec 22, 2025 | 4.95 | 5.00 | 4.93 | 4.99 | 4.99 | 0.81% | 161,200 |
| Dec 19, 2025 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -1.20% | 158,600 |
| Dec 18, 2025 | 5.00 | 5.01 | 4.99 | 5.01 | 5.01 | 0.20% | 15,300 |
| Dec 17, 2025 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | 0.81% | 590,500 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 568,700 |
| Dec 15, 2025 | 5.04 | 5.04 | 4.96 | 4.98 | 4.98 | 0.20% | 57,000 |
| Dec 12, 2025 | 5.01 | 5.03 | 4.96 | 4.97 | 4.97 | -0.80% | 120,300 |
| Dec 11, 2025 | 5.00 | 5.04 | 4.99 | 5.01 | 5.01 | 0.80% | 150,600 |
| Dec 10, 2025 | 4.95 | 4.97 | 4.92 | 4.97 | 4.97 | 0.40% | 978,000 |
| Dec 9, 2025 | 4.96 | 4.99 | 4.94 | 4.95 | 4.95 | -0.80% | 323,700 |
| Dec 8, 2025 | 4.96 | 5.02 | 4.95 | 4.99 | 4.99 | 0.60% | 31,700 |
| 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 |