Genting Plantations Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	6.980	6.980	6.920	6.940	5.662	63,500
2021-11-23	6.960	7.060	6.900	6.920	5.645	62,900
2021-11-22	6.880	7.060	6.880	7.040	5.743	78,300
2021-11-19	6.900	6.910	6.860	6.880	5.613	15,400
2021-11-18	6.860	6.900	6.850	6.900	5.629	169,200
2021-11-17	6.990	6.990	6.860	6.910	5.637	213,600
2021-11-16	6.930	7.000	6.930	6.980	5.694	46,000
2021-11-15	7.020	7.070	6.900	6.930	5.653	133,000
2021-11-12	7.010	7.040	7.000	7.020	5.727	34,400
2021-11-11	7.000	7.020	6.950	7.010	5.719	60,100
2021-11-10	6.990	7.090	6.960	7.040	5.743	75,700
2021-11-09	7.120	7.120	6.950	6.980	5.694	220,400
2021-11-08	7.160	7.220	7.030	7.040	5.743	320,900
2021-11-05	7.250	7.280	7.150	7.240	5.906	67,600
2021-11-03	7.150	7.260	7.100	7.250	5.914	235,100
2021-11-02	7.080	7.200	7.020	7.140	5.825	178,900
2021-11-01	7.200	7.200	7.060	7.080	5.776	318,300
2021-10-29	7.320	7.350	7.210	7.300	5.955	217,300
2021-10-28	7.380	7.380	7.310	7.310	5.963	91,600
2021-10-27	7.460	7.460	7.380	7.380	6.020	42,900
2021-10-26	7.310	7.460	7.310	7.460	6.086	57,100

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.