Genting Plantations Bhd.(MY:2291)
RM4.83-0.04 (-0.82%)
MY:2291
Genting Plantations Bhd. historical prices
RM4.83
At close:-0.04 (-0.82%)
Genting Plantations Bhd. (2291) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.95 | 4.95 | 4.82 | 4.83 | 4.83 | -0.82% | 45,600 | 0.19 |
| Nov 10, 2026 | 4.95 | 4.98 | 4.87 | 4.87 | 4.87 | -2.60% | 129,600 | 0.50 |
| Nov 09, 2026 | 5.00 | 5.02 | 4.95 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.02 | 5.02 | 4.95 | 5.00 | 5.00 | -0.40% | 27,900 | 0.11 |
| Nov 05, 2026 | 4.99 | 5.08 | 4.99 | 5.02 | 5.02 | +0.40% | 211,300 | 0.82 |
| Nov 04, 2026 | 5.00 | 5.09 | 4.95 | 5.00 | 5.00 | 0.00% | 94,200 | 0.37 |
| Nov 03, 2026 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | 0.00% | 75,800 | 0.27 |
| Nov 02, 2026 | 4.91 | 5.04 | 4.91 | 5.00 | 5.00 | -0.79% | 58,200 | 0.21 |
| Oct 30, 2026 | 5.10 | 5.10 | 4.90 | 5.04 | 5.04 | -0.20% | 129,800 | 0.47 |
| Oct 29, 2026 | 5.08 | 5.08 | 5.00 | 5.05 | 5.05 | -0.59% | 69,000 | 0.25 |
| Oct 28, 2026 | 5.01 | 5.23 | 5.01 | 5.08 | 5.08 | +1.40% | 15,800 | 0.06 |
| Oct 27, 2026 | 5.03 | 5.05 | 4.94 | 5.01 | 5.01 | -0.99% | 183,900 | 0.67 |
| Oct 26, 2026 | 5.12 | 5.12 | 5.02 | 5.06 | 5.06 | -0.98% | 72,300 | 0.26 |
| Oct 23, 2026 | 5.18 | 5.25 | 5.11 | 5.11 | 5.11 | -3.40% | 64,100 | 0.23 |
| Oct 22, 2026 | 5.29 | 5.29 | 5.12 | 5.29 | 5.29 | +0.38% | 138,400 | 0.51 |
| Oct 21, 2026 | 5.21 | 5.29 | 5.13 | 5.27 | 5.27 | +0.96% | 48,900 | 0.18 |
| Oct 20, 2026 | 5.12 | 5.24 | 5.11 | 5.22 | 5.22 | +2.35% | 21,500 | 0.08 |
| Oct 19, 2026 | 5.17 | 5.24 | 5.05 | 5.10 | 5.10 | -1.35% | 125,300 | 0.46 |
| Oct 16, 2026 | 5.29 | 5.31 | 5.16 | 5.17 | 5.17 | -2.64% | 165,400 | 0.58 |
| Oct 15, 2026 | 5.27 | 5.38 | 5.20 | 5.31 | 5.31 | +0.57% | 139,600 | 0.49 |
| Oct 14, 2026 | 5.18 | 5.42 | 5.15 | 5.28 | 5.28 | +1.93% | 257,200 | 0.90 |
| Oct 13, 2026 | 5.48 | 5.48 | 5.16 | 5.18 | 5.18 | -4.43% | 470,000 | 1.67 |
| Oct 12, 2026 | 5.60 | 5.63 | 5.42 | 5.42 | 5.42 | -3.04% | 64,800 | 0.23 |
| Oct 09, 2026 | 5.60 | 5.72 | 5.56 | 5.59 | 5.59 | -2.61% | 34,000 | 0.12 |
| Oct 08, 2026 | 5.52 | 5.83 | 5.52 | 5.74 | 5.74 | +0.17% | 147,800 | 0.52 |
| Oct 07, 2026 | 5.57 | 5.73 | 5.56 | 5.73 | 5.73 | +2.69% | 85,800 | 0.31 |
| Oct 06, 2026 | 5.82 | 5.82 | 5.55 | 5.58 | 5.58 | -1.41% | 126,200 | 0.45 |
| Oct 05, 2026 | 5.75 | 5.75 | 5.57 | 5.66 | 5.66 | -1.74% | 49,700 | 0.18 |
| Oct 02, 2026 | 5.55 | 5.76 | 5.45 | 5.76 | 5.76 | +3.97% | 142,700 | 0.50 |
| Oct 01, 2026 | 5.50 | 5.75 | 5.50 | 5.54 | 5.54 | +0.20% | 86,300 | 0.30 |
| Sep 30, 2026 | 5.77 | 5.77 | 5.51 | 5.53 | 5.53 | -4.18% | 125,100 | 0.43 |
| Sep 29, 2026 | 5.79 | 5.83 | 5.75 | 5.77 | 5.77 | -1.54% | 55,400 | 0.19 |
| Sep 28, 2026 | 6.07 | 6.07 | 5.79 | 5.86 | 5.86 | -2.17% | 75,400 | 0.25 |
| Sep 25, 2026 | 6.05 | 6.07 | 5.91 | 5.99 | 5.99 | -1.48% | 338,800 | 1.14 |
| Sep 24, 2026 | 6.05 | 6.09 | 6.00 | 6.08 | 6.08 | -0.16% | 362,800 | 1.24 |
| Sep 23, 2026 | 6.04 | 6.10 | 5.91 | 6.09 | 6.09 | +0.66% | 138,200 | 0.48 |
| Sep 22, 2026 | 6.05 | 6.07 | 6.00 | 6.05 | 6.05 | 0.00% | 238,700 | 0.82 |
| Sep 21, 2026 | 6.02 | 6.08 | 6.02 | 6.05 | 6.05 | +0.50% | 144,300 | 0.48 |
| Sep 18, 2026 | 6.10 | 6.13 | 5.99 | 6.02 | 6.02 | -1.47% | 656,900 | 2.24 |
| Sep 17, 2026 | 6.06 | 6.11 | 5.91 | 6.11 | 6.11 | +0.83% | 2,860,200 | 11.44 |
| Sep 16, 2026 | 6.06 | 6.09 | 6.00 | 6.06 | 6.06 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 6.03 | 6.09 | 6.00 | 6.06 | 6.06 | +1.17% | 400,700 | 1.62 |
| Sep 14, 2026 | 5.92 | 6.00 | 5.90 | 5.99 | 5.99 | -0.50% | 89,200 | 0.36 |
| Sep 11, 2026 | 6.03 | 6.03 | 5.95 | 6.02 | 6.02 | 0.00% | 378,300 | 1.58 |
| Sep 10, 2026 | 5.95 | 6.06 | 5.95 | 6.02 | 6.02 | -0.33% | 1,271,000 | 5.75 |
| Sep 09, 2026 | 5.80 | 6.05 | 5.80 | 6.04 | 6.04 | +0.67% | 140,000 | 0.64 |
| Sep 08, 2026 | 5.96 | 6.01 | 5.95 | 6.00 | 6.00 | +0.17% | 226,300 | 1.05 |
| Sep 07, 2026 | 5.90 | 6.00 | 5.89 | 5.99 | 5.99 | +1.01% | 355,700 | 1.68 |
| Sep 04, 2026 | 6.00 | 6.04 | 5.92 | 6.03 | 5.93 | +0.51% | 227,100 | 1.09 |
| Sep 03, 2026 | 5.94 | 6.01 | 5.90 | 6.00 | 5.90 | +1.01% | 303,200 | 1.48 |
