Genting Plantations Berhad (KLSE:GENP)
Malaysia
· Delayed Price · Currency is MYR 5.15
-0.03 (-0.58%)
At close: Apr 28, 2026
KLSE:GENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 5.14 | 5.14 | 5.05 | 5.09 | 4.91 | -1.17% | 95,200 |
| Mar 3, 2026 | 5.12 | 5.15 | 5.11 | 5.15 | 4.97 | 0.98% | 50,600 |
| Mar 2, 2026 | 5.10 | 5.14 | 5.05 | 5.10 | 4.92 | -0.20% | 102,600 |
| Feb 27, 2026 | 5.17 | 5.17 | 5.09 | 5.11 | 4.93 | -0.97% | 319,300 |
| Feb 26, 2026 | 5.11 | 5.18 | 5.10 | 5.16 | 4.98 | 0.39% | 298,300 |
| Feb 25, 2026 | 5.15 | 5.16 | 5.13 | 5.14 | 4.96 | 0.39% | 59,500 |
| Feb 24, 2026 | 5.12 | 5.14 | 5.12 | 5.12 | 4.94 | - | 30,200 |
| Feb 23, 2026 | 5.12 | 5.14 | 5.12 | 5.12 | 4.94 | 0.39% | 12,000 |
| Feb 20, 2026 | 5.10 | 5.12 | 5.09 | 5.10 | 4.92 | -0.20% | 28,800 |
| Feb 19, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 4.93 | 0.20% | 37,600 |
| Feb 16, 2026 | 5.10 | 5.13 | 5.07 | 5.10 | 4.92 | -0.78% | 18,500 |
| Feb 13, 2026 | 5.12 | 5.16 | 5.10 | 5.14 | 4.96 | 0.78% | 271,700 |
| Feb 12, 2026 | 5.13 | 5.15 | 5.10 | 5.10 | 4.92 | -0.97% | 23,800 |
| Feb 11, 2026 | 5.12 | 5.16 | 5.12 | 5.15 | 4.97 | 0.59% | 35,900 |
| Feb 10, 2026 | 5.14 | 5.15 | 5.10 | 5.12 | 4.94 | 0.20% | 2,081,600 |
| Feb 9, 2026 | 5.17 | 5.18 | 5.11 | 5.11 | 4.93 | -0.78% | 102,200 |
| Feb 6, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 4.97 | 0.98% | 64,400 |
| Feb 5, 2026 | 5.18 | 5.19 | 5.10 | 5.10 | 4.92 | -1.54% | 80,800 |
| Feb 4, 2026 | 5.12 | 5.19 | 5.12 | 5.18 | 5.00 | 0.97% | 199,400 |
| Feb 3, 2026 | 5.15 | 5.16 | 5.07 | 5.13 | 4.95 | -0.58% | 184,400 |
| Jan 30, 2026 | 5.16 | 5.16 | 5.10 | 5.16 | 4.98 | - | 129,600 |
| Jan 29, 2026 | 5.08 | 5.16 | 5.08 | 5.16 | 4.98 | 1.57% | 3,553,200 |
| Jan 28, 2026 | 5.07 | 5.08 | 5.04 | 5.08 | 4.90 | 0.20% | 1,352,400 |
| Jan 27, 2026 | 5.06 | 5.08 | 5.06 | 5.07 | 4.89 | - | 172,100 |
| Jan 26, 2026 | 5.05 | 5.10 | 5.04 | 5.07 | 4.89 | 0.40% | 99,200 |
| Jan 23, 2026 | 5.00 | 5.06 | 5.00 | 5.05 | 4.87 | 0.60% | 655,500 |
| Jan 22, 2026 | 5.02 | 5.03 | 5.01 | 5.02 | 4.84 | -0.40% | 35,900 |
| Jan 21, 2026 | 5.01 | 5.04 | 5.01 | 5.04 | 4.86 | 0.60% | 44,500 |
| Jan 20, 2026 | 5.00 | 5.04 | 4.98 | 5.01 | 4.83 | -0.20% | 249,200 |
| Jan 19, 2026 | 5.04 | 5.05 | 5.01 | 5.02 | 4.84 | -1.18% | 873,600 |
| Jan 16, 2026 | 5.12 | 5.19 | 5.01 | 5.08 | 4.90 | -1.17% | 372,700 |
| Jan 15, 2026 | 5.14 | 5.19 | 5.14 | 5.14 | 4.96 | - | 208,100 |
| Jan 14, 2026 | 5.14 | 5.15 | 5.12 | 5.14 | 4.96 | 0.59% | 28,800 |
| Jan 13, 2026 | 5.09 | 5.15 | 5.09 | 5.11 | 4.93 | 0.79% | 174,700 |
| Jan 12, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 4.89 | 0.60% | 146,900 |
| Jan 9, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 4.86 | - | 188,900 |
| Jan 8, 2026 | 5.03 | 5.09 | 5.03 | 5.04 | 4.86 | 0.20% | 215,400 |
| Jan 7, 2026 | 5.09 | 5.09 | 5.01 | 5.03 | 4.85 | -1.37% | 217,000 |
| Jan 6, 2026 | 5.08 | 5.12 | 5.08 | 5.10 | 4.92 | 0.99% | 2,591,400 |
| Jan 5, 2026 | 5.01 | 5.05 | 5.00 | 5.05 | 4.87 | 0.80% | 23,700 |
| Jan 2, 2026 | 5.09 | 5.09 | 5.00 | 5.01 | 4.83 | -1.76% | 67,000 |
| Dec 31, 2025 | 5.12 | 5.14 | 5.09 | 5.10 | 4.92 | - | 121,900 |
| Dec 30, 2025 | 5.03 | 5.10 | 5.03 | 5.10 | 4.92 | 1.39% | 173,300 |
| Dec 29, 2025 | 5.03 | 5.05 | 5.01 | 5.03 | 4.85 | 0.20% | 41,200 |
| Dec 26, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 4.84 | 0.20% | 29,900 |
| Dec 24, 2025 | 4.95 | 5.02 | 4.95 | 5.01 | 4.83 | - | 75,100 |
| Dec 23, 2025 | 5.01 | 5.03 | 5.01 | 5.01 | 4.83 | 0.40% | 22,800 |
| Dec 22, 2025 | 4.95 | 5.00 | 4.93 | 4.99 | 4.81 | 0.81% | 161,200 |
| Dec 19, 2025 | 4.97 | 4.98 | 4.95 | 4.95 | 4.78 | -1.20% | 158,600 |
| Dec 18, 2025 | 5.00 | 5.01 | 4.99 | 5.01 | 4.83 | 0.20% | 15,300 |
| Dec 17, 2025 | 5.00 | 5.03 | 4.98 | 5.00 | 4.82 | 0.81% | 590,500 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.79 | -0.40% | 568,700 |
| Dec 15, 2025 | 5.04 | 5.04 | 4.96 | 4.98 | 4.80 | 0.20% | 57,000 |
| Dec 12, 2025 | 5.01 | 5.03 | 4.96 | 4.97 | 4.80 | -0.80% | 120,300 |
| Dec 11, 2025 | 5.00 | 5.04 | 4.99 | 5.01 | 4.83 | 0.80% | 150,600 |
| Dec 10, 2025 | 4.95 | 4.97 | 4.92 | 4.97 | 4.80 | 0.40% | 978,000 |
| Dec 9, 2025 | 4.96 | 4.99 | 4.94 | 4.95 | 4.78 | -0.80% | 323,700 |
| Dec 8, 2025 | 4.96 | 5.02 | 4.95 | 4.99 | 4.81 | 0.60% | 31,700 |
| Dec 5, 2025 | 4.98 | 4.98 | 4.95 | 4.96 | 4.79 | -0.40% | 43,500 |
| Dec 4, 2025 | 4.98 | 5.01 | 4.97 | 4.98 | 4.80 | - | 182,600 |
| Dec 3, 2025 | 4.99 | 5.00 | 4.98 | 4.98 | 4.80 | -0.20% | 120,900 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.81 | -0.20% | 112,600 |
| Dec 1, 2025 | 4.98 | 5.01 | 4.98 | 5.00 | 4.82 | - | 29,000 |