Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,318.40 +25.71 (+0.78%) Nikkei
38,178.53 -95.52 (-0.25%) Hang Seng
17,760.68 -2.35 (-0.01%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,030.39 -3,241.87 (-5.38%) CMC Crypto 200
1,265.46 -73.60 (-5.50%)
Genting Plantations Berhad (2291.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 09:20AM MYT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 1,200 |
| 30 Apr 2024 | 6.00 | 6.09 | 6.00 | 6.06 | 6.06 | 353,500 |
| 29 Apr 2024 | 6.01 | 6.02 | 5.98 | 6.00 | 6.00 | 870,500 |
| 26 Apr 2024 | 6.03 | 6.05 | 6.00 | 6.01 | 6.01 | 98,100 |
| 25 Apr 2024 | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | 16,700 |
| 24 Apr 2024 | 6.15 | 6.15 | 6.04 | 6.08 | 6.08 | 239,600 |
| 23 Apr 2024 | 6.14 | 6.14 | 6.01 | 6.06 | 6.06 | 74,500 |
| 22 Apr 2024 | 5.96 | 6.15 | 5.96 | 6.11 | 6.11 | 188,000 |
| 19 Apr 2024 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | 327,900 |
| 18 Apr 2024 | 6.00 | 6.06 | 5.98 | 6.05 | 6.05 | 269,300 |
| 17 Apr 2024 | 6.05 | 6.10 | 6.00 | 6.01 | 6.01 | 280,100 |
| 16 Apr 2024 | 6.12 | 6.12 | 5.99 | 6.05 | 6.05 | 770,700 |
| 15 Apr 2024 | 6.23 | 6.24 | 6.14 | 6.19 | 6.19 | 240,100 |
| 12 Apr 2024 | 6.20 | 6.26 | 6.15 | 6.23 | 6.23 | 377,900 |
| 09 Apr 2024 | 6.20 | 6.25 | 6.18 | 6.20 | 6.20 | 296,400 |
| 08 Apr 2024 | 6.20 | 6.27 | 6.15 | 6.27 | 6.27 | 736,600 |
| 05 Apr 2024 | 6.15 | 6.22 | 6.15 | 6.19 | 6.19 | 429,000 |
| 04 Apr 2024 | 6.15 | 6.20 | 6.11 | 6.20 | 6.20 | 535,500 |
| 03 Apr 2024 | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | 79,500 |
| 02 Apr 2024 | 6.13 | 6.18 | 6.13 | 6.15 | 6.15 | 59,500 |
| 01 Apr 2024 | 6.26 | 6.26 | 6.12 | 6.13 | 6.13 | 20,100 |
| 29 Mar 2024 | 6.27 | 6.27 | 6.11 | 6.15 | 6.15 | 287,700 |
| 27 Mar 2024 | 6.15 | 6.21 | 6.09 | 6.15 | 6.15 | 420,600 |
| 26 Mar 2024 | 6.14 | 6.15 | 6.10 | 6.10 | 6.10 | 349,700 |
| 25 Mar 2024 | 6.22 | 6.25 | 6.13 | 6.13 | 6.13 | 305,100 |
| 22 Mar 2024 | 6.13 | 6.29 | 6.12 | 6.22 | 6.22 | 555,400 |
| 21 Mar 2024 | 6.10 | 6.11 | 6.08 | 6.10 | 6.10 | 206,600 |
| 20 Mar 2024 | 6.17 | 6.17 | 6.08 | 6.10 | 6.10 | 347,100 |
| 19 Mar 2024 | 6.16 | 6.25 | 6.14 | 6.20 | 6.20 | 446,200 |
| 18 Mar 2024 | 6.15 | 6.20 | 6.08 | 6.13 | 6.13 | 286,200 |
| 15 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 99,900 |
| 14 Mar 2024 | 6.06 | 6.11 | 6.06 | 6.10 | 6.10 | 48,600 |
| 14 Mar 2024 | 0.09 Dividend | |||||
| 13 Mar 2024 | 6.23 | 6.23 | 6.19 | 6.19 | 6.10 | 58,500 |
| 12 Mar 2024 | 6.18 | 6.25 | 6.16 | 6.23 | 6.14 | 151,700 |
| 11 Mar 2024 | 6.12 | 6.21 | 6.12 | 6.18 | 6.09 | 97,200 |
| 08 Mar 2024 | 6.11 | 6.13 | 6.10 | 6.12 | 6.03 | 581,600 |
| 07 Mar 2024 | 6.08 | 6.13 | 6.07 | 6.13 | 6.04 | 919,600 |
| 06 Mar 2024 | 6.09 | 6.10 | 6.06 | 6.07 | 5.98 | 280,100 |
| 05 Mar 2024 | 6.09 | 6.12 | 6.05 | 6.09 | 6.00 | 102,600 |
| 04 Mar 2024 | 6.05 | 6.18 | 6.03 | 6.12 | 6.03 | 277,400 |
| 01 Mar 2024 | 6.05 | 6.13 | 6.05 | 6.09 | 6.00 | 469,200 |
| 29 Feb 2024 | 6.16 | 6.16 | 6.05 | 6.10 | 6.01 | 554,200 |
| 28 Feb 2024 | 6.20 | 6.20 | 6.13 | 6.16 | 6.07 | 82,000 |
| 27 Feb 2024 | 6.25 | 6.25 | 6.13 | 6.16 | 6.07 | 134,200 |
| 26 Feb 2024 | 6.20 | 6.25 | 6.17 | 6.23 | 6.14 | 98,400 |
| 23 Feb 2024 | 6.30 | 6.38 | 6.21 | 6.23 | 6.14 | 293,200 |
| 22 Feb 2024 | 6.24 | 6.26 | 6.23 | 6.24 | 6.15 | 32,100 |
| 21 Feb 2024 | 6.23 | 6.29 | 6.23 | 6.28 | 6.19 | 83,100 |
| 20 Feb 2024 | 6.25 | 6.31 | 6.25 | 6.31 | 6.22 | 90,000 |
| 19 Feb 2024 | 6.25 | 6.28 | 6.22 | 6.24 | 6.15 | 359,300 |
| 16 Feb 2024 | 6.25 | 6.28 | 6.18 | 6.25 | 6.16 | 266,000 |
| 15 Feb 2024 | 6.25 | 6.30 | 6.24 | 6.25 | 6.16 | 74,500 |
| 14 Feb 2024 | 6.30 | 6.30 | 6.23 | 6.24 | 6.15 | 81,400 |
| 13 Feb 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.21 | 143,500 |
| 09 Feb 2024 | 6.25 | 6.25 | 6.16 | 6.19 | 6.10 | 174,600 |
| 08 Feb 2024 | 6.25 | 6.30 | 6.22 | 6.28 | 6.19 | 28,200 |
| 07 Feb 2024 | 6.27 | 6.32 | 6.16 | 6.25 | 6.16 | 134,600 |
| 06 Feb 2024 | 6.25 | 6.33 | 6.24 | 6.31 | 6.22 | 85,000 |
| 05 Feb 2024 | 6.25 | 6.34 | 6.21 | 6.25 | 6.16 | 232,600 |
| 02 Feb 2024 | 6.31 | 6.31 | 6.23 | 6.24 | 6.15 | 219,100 |
| 31 Jan 2024 | 6.29 | 6.38 | 6.29 | 6.37 | 6.28 | 633,500 |
| 30 Jan 2024 | 6.26 | 6.36 | 6.25 | 6.31 | 6.22 | 545,100 |
| 29 Jan 2024 | 6.34 | 6.37 | 6.29 | 6.31 | 6.22 | 618,800 |
| 26 Jan 2024 | 6.45 | 6.48 | 6.40 | 6.40 | 6.31 | 805,500 |
| 24 Jan 2024 | 6.43 | 6.44 | 6.36 | 6.42 | 6.33 | 798,900 |
| 23 Jan 2024 | 6.40 | 6.46 | 6.40 | 6.43 | 6.34 | 400,000 |
| 22 Jan 2024 | 6.36 | 6.42 | 6.36 | 6.40 | 6.31 | 1,009,400 |
| 19 Jan 2024 | 6.30 | 6.37 | 6.25 | 6.37 | 6.28 | 1,588,100 |
| 18 Jan 2024 | 6.27 | 6.38 | 6.23 | 6.33 | 6.24 | 6,098,000 |
| 17 Jan 2024 | 6.36 | 6.37 | 6.25 | 6.37 | 6.28 | 467,100 |
| 16 Jan 2024 | 6.34 | 6.38 | 6.25 | 6.36 | 6.27 | 1,130,800 |
| 15 Jan 2024 | 6.30 | 6.38 | 6.20 | 6.36 | 6.27 | 1,158,600 |
| 12 Jan 2024 | 6.30 | 6.31 | 6.20 | 6.30 | 6.21 | 1,465,300 |
| 11 Jan 2024 | 6.04 | 6.36 | 6.04 | 6.30 | 6.21 | 5,813,800 |
| 10 Jan 2024 | 5.90 | 6.02 | 5.89 | 6.01 | 5.92 | 1,423,100 |
| 09 Jan 2024 | 5.78 | 5.89 | 5.78 | 5.89 | 5.80 | 1,681,700 |
| 08 Jan 2024 | 5.80 | 5.84 | 5.75 | 5.77 | 5.69 | 539,600 |
| 05 Jan 2024 | 5.75 | 5.80 | 5.75 | 5.78 | 5.70 | 734,700 |
| 04 Jan 2024 | 5.71 | 5.80 | 5.69 | 5.75 | 5.67 | 750,800 |
| 03 Jan 2024 | 5.56 | 5.73 | 5.56 | 5.72 | 5.64 | 444,500 |
| 02 Jan 2024 | 5.67 | 5.68 | 5.58 | 5.58 | 5.50 | 110,000 |
| 29 Dec 2023 | 5.59 | 5.69 | 5.59 | 5.68 | 5.60 | 322,800 |
| 28 Dec 2023 | 5.64 | 5.65 | 5.59 | 5.62 | 5.54 | 174,600 |
| 27 Dec 2023 | 5.60 | 5.65 | 5.56 | 5.62 | 5.54 | 218,300 |
| 26 Dec 2023 | 5.68 | 5.68 | 5.56 | 5.56 | 5.48 | 214,700 |
| 22 Dec 2023 | 5.59 | 5.67 | 5.59 | 5.65 | 5.57 | 165,100 |
| 21 Dec 2023 | 5.59 | 5.63 | 5.55 | 5.59 | 5.51 | 68,600 |
| 20 Dec 2023 | 5.65 | 5.65 | 5.54 | 5.59 | 5.51 | 71,900 |
| 19 Dec 2023 | 5.66 | 5.66 | 5.61 | 5.66 | 5.58 | 357,400 |
| 18 Dec 2023 | 5.61 | 5.68 | 5.60 | 5.67 | 5.59 | 476,800 |
| 15 Dec 2023 | 5.48 | 5.67 | 5.48 | 5.61 | 5.53 | 285,200 |
| 14 Dec 2023 | 5.51 | 5.55 | 5.48 | 5.49 | 5.41 | 165,100 |
| 13 Dec 2023 | 5.49 | 5.55 | 5.48 | 5.51 | 5.43 | 129,400 |
| 12 Dec 2023 | 5.64 | 5.66 | 5.47 | 5.49 | 5.41 | 339,300 |
| 11 Dec 2023 | 5.51 | 5.62 | 5.51 | 5.62 | 5.54 | 385,300 |
| 08 Dec 2023 | 5.60 | 5.62 | 5.51 | 5.56 | 5.48 | 276,600 |
| 07 Dec 2023 | 5.44 | 5.70 | 5.44 | 5.59 | 5.51 | 738,600 |
| 06 Dec 2023 | 5.43 | 5.48 | 5.41 | 5.41 | 5.33 | 166,000 |
| 05 Dec 2023 | 5.45 | 5.48 | 5.42 | 5.46 | 5.38 | 197,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.