Kuala Lumpur - Delayed Quote MYR
Genting Plantations Berhad (2291.KL)
4.9300
-0.0100
(-0.20%)
As of 3:51:21 PM GMT+8. Market Open.
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.9500 | 5.0000 | 4.9000 | 4.9300 | 4.9300 | 76,300 |
| Apr 23, 2025 | 4.9400 | 5.0000 | 4.9200 | 4.9400 | 4.9400 | 127,300 |
| Apr 22, 2025 | 4.9400 | 4.9600 | 4.9100 | 4.9400 | 4.9400 | 153,400 |
| Apr 21, 2025 | 4.9300 | 5.0400 | 4.9000 | 4.9000 | 4.9000 | 177,500 |
| Apr 18, 2025 | 4.9000 | 4.9900 | 4.8900 | 4.9500 | 4.9500 | 345,500 |
| Apr 17, 2025 | 5.0000 | 5.0000 | 4.8100 | 4.8800 | 4.8800 | 665,100 |
| Apr 16, 2025 | 5.1200 | 5.1200 | 4.9700 | 5.0000 | 5.0000 | 456,800 |
| Apr 15, 2025 | 5.1300 | 5.1600 | 5.0500 | 5.0700 | 5.0700 | 175,400 |
| Apr 14, 2025 | 5.1000 | 5.1900 | 5.0900 | 5.1300 | 5.1300 | 32,800 |
| Apr 11, 2025 | 5.0000 | 5.1100 | 5.0000 | 5.0800 | 5.0800 | 75,500 |
| Apr 10, 2025 | 5.2300 | 5.2300 | 5.0300 | 5.0400 | 5.0400 | 67,200 |
| Apr 9, 2025 | 5.0100 | 5.0600 | 4.8600 | 4.9200 | 4.9200 | 474,200 |
| Apr 8, 2025 | 5.0700 | 5.1000 | 5.0300 | 5.0600 | 5.0600 | 217,500 |
| Apr 7, 2025 | 5.1500 | 5.1500 | 5.0200 | 5.1300 | 5.1300 | 325,400 |
| Apr 4, 2025 | 5.2500 | 5.2500 | 5.1700 | 5.2300 | 5.2300 | 39,800 |
| Apr 3, 2025 | 5.2600 | 5.3100 | 5.2000 | 5.2700 | 5.2700 | 189,300 |
| Apr 2, 2025 | 5.3500 | 5.3600 | 5.2500 | 5.2500 | 5.2500 | 119,300 |
| Mar 28, 2025 | 5.3000 | 5.3500 | 5.2600 | 5.3200 | 5.3200 | 154,900 |
| Mar 27, 2025 | 5.2300 | 5.3000 | 5.2300 | 5.2900 | 5.2900 | 59,300 |
| Mar 26, 2025 | 5.1800 | 5.2300 | 5.1400 | 5.2300 | 5.2300 | 912,200 |
| Mar 25, 2025 | 5.2000 | 5.2200 | 5.1800 | 5.2000 | 5.2000 | 862,700 |
| Mar 24, 2025 | 5.2000 | 5.2500 | 5.1700 | 5.2000 | 5.2000 | 294,700 |
| Mar 21, 2025 | 5.2400 | 5.2700 | 5.1800 | 5.1800 | 5.1800 | 582,600 |
| Mar 20, 2025 | 5.2600 | 5.2600 | 5.1800 | 5.2000 | 5.2000 | 59,500 |
| Mar 19, 2025 | 5.2200 | 5.2700 | 5.1900 | 5.2000 | 5.2000 | 148,700 |
| Mar 17, 2025 | 5.2200 | 5.2800 | 5.2100 | 5.2200 | 5.2200 | 93,800 |
| Mar 14, 2025 | 5.1700 | 5.2300 | 5.1600 | 5.2100 | 5.2100 | 135,000 |
| Mar 13, 2025 | 5.1700 | 5.2200 | 5.1500 | 5.1700 | 5.1700 | 360,100 |
| Mar 12, 2025 | 0.04 Dividend | |||||
| Mar 12, 2025 | 5.2400 | 5.3400 | 5.1100 | 5.1700 | 5.1700 | 148,000 |
| Mar 11, 2025 | 5.4400 | 5.4700 | 5.3000 | 5.3700 | 5.3300 | 2,455,000 |
| Mar 10, 2025 | 5.5000 | 5.5400 | 5.4500 | 5.4700 | 5.4293 | 160,900 |
| Mar 7, 2025 | 5.5000 | 5.5600 | 5.4600 | 5.4700 | 5.4293 | 373,000 |
| Mar 6, 2025 | 5.5000 | 5.5900 | 5.4800 | 5.5000 | 5.4590 | 124,600 |
| Mar 5, 2025 | 5.5200 | 5.6400 | 5.4400 | 5.5200 | 5.4789 | 228,600 |
| Mar 4, 2025 | 5.5600 | 5.6100 | 5.4700 | 5.5100 | 5.4690 | 586,500 |
| Mar 3, 2025 | 5.6700 | 5.7300 | 5.6200 | 5.7300 | 5.6873 | 244,800 |
| Feb 28, 2025 | 5.7800 | 5.8000 | 5.6700 | 5.6700 | 5.6278 | 1,252,800 |
| Feb 27, 2025 | 5.6000 | 5.8200 | 5.6000 | 5.7800 | 5.7369 | 363,300 |
| Feb 26, 2025 | 5.4800 | 5.5900 | 5.4800 | 5.5100 | 5.4690 | 257,200 |
| Feb 25, 2025 | 5.5400 | 5.5500 | 5.4700 | 5.5100 | 5.4690 | 281,100 |
| Feb 24, 2025 | 5.6200 | 5.6200 | 5.4900 | 5.5400 | 5.4987 | 865,300 |
| Feb 21, 2025 | 5.6900 | 5.7000 | 5.5600 | 5.7000 | 5.6575 | 398,800 |
| Feb 20, 2025 | 5.6100 | 5.7000 | 5.6000 | 5.6800 | 5.6377 | 273,400 |
| Feb 19, 2025 | 5.6500 | 5.7000 | 5.6300 | 5.6300 | 5.5881 | 165,900 |
| Feb 18, 2025 | 5.7000 | 5.7500 | 5.6000 | 5.7100 | 5.6675 | 654,300 |
| Feb 17, 2025 | 5.6700 | 5.7000 | 5.6700 | 5.7000 | 5.6575 | 21,000 |
| Feb 14, 2025 | 5.6900 | 5.7800 | 5.6400 | 5.6600 | 5.6178 | 219,300 |
| Feb 13, 2025 | 5.6500 | 5.7100 | 5.6100 | 5.6600 | 5.6178 | 139,800 |
| Feb 12, 2025 | 5.7200 | 5.7200 | 5.6500 | 5.6600 | 5.6178 | 397,900 |
| Feb 10, 2025 | 5.6700 | 5.7300 | 5.6700 | 5.6700 | 5.6278 | 84,000 |
| Feb 7, 2025 | 5.7100 | 5.7100 | 5.6600 | 5.6700 | 5.6278 | 123,800 |
| Feb 6, 2025 | 5.7000 | 5.7000 | 5.6800 | 5.7000 | 5.6575 | 122,400 |
| Feb 5, 2025 | 5.7300 | 5.7400 | 5.6700 | 5.6700 | 5.6278 | 227,500 |
| Feb 4, 2025 | 5.7100 | 5.7600 | 5.7100 | 5.7400 | 5.6972 | 1,190,400 |
| Feb 3, 2025 | 5.7500 | 5.8200 | 5.7000 | 5.7300 | 5.6873 | 62,400 |
| Jan 31, 2025 | 5.7800 | 5.8600 | 5.7500 | 5.7500 | 5.7072 | 75,400 |
| Jan 28, 2025 | 5.8600 | 5.8600 | 5.7400 | 5.7800 | 5.7369 | 115,800 |
| Jan 27, 2025 | 5.8100 | 5.8400 | 5.7900 | 5.8300 | 5.7866 | 643,700 |
| Jan 24, 2025 | 5.7800 | 5.8000 | 5.7100 | 5.8000 | 5.7568 | 40,600 |
| Jan 23, 2025 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7568 | - |
| Jan 22, 2025 | 5.8600 | 5.8600 | 5.7700 | 5.8000 | 5.7568 | 252,200 |
| Jan 21, 2025 | 5.7800 | 5.8200 | 5.7100 | 5.7800 | 5.7369 | 370,200 |
| Jan 20, 2025 | 5.6300 | 5.7800 | 5.6300 | 5.7800 | 5.7369 | 33,800 |
| Jan 17, 2025 | 5.6700 | 5.7100 | 5.6100 | 5.6900 | 5.6476 | 256,600 |
| Jan 16, 2025 | 5.7300 | 5.7300 | 5.6900 | 5.6900 | 5.6476 | 92,300 |
| Jan 15, 2025 | 5.7300 | 5.7600 | 5.7000 | 5.7500 | 5.7072 | 756,200 |
| Jan 14, 2025 | 5.7200 | 5.7600 | 5.7200 | 5.7500 | 5.7072 | 22,100 |
| Jan 13, 2025 | 5.7100 | 5.7200 | 5.7000 | 5.7000 | 5.6575 | 141,700 |
| Jan 10, 2025 | 5.7400 | 5.8300 | 5.7000 | 5.7400 | 5.6972 | 208,300 |
| Jan 9, 2025 | 5.8400 | 5.8700 | 5.7300 | 5.7400 | 5.6972 | 45,400 |
| Jan 8, 2025 | 5.8000 | 5.9200 | 5.8000 | 5.8400 | 5.7965 | 183,500 |
| Jan 7, 2025 | 5.8000 | 5.8500 | 5.7700 | 5.8300 | 5.7866 | 368,600 |
| Jan 6, 2025 | 5.8600 | 5.8600 | 5.7900 | 5.8600 | 5.8163 | 185,700 |
| Jan 3, 2025 | 5.8600 | 5.8800 | 5.8500 | 5.8600 | 5.8163 | 617,400 |
| Jan 2, 2025 | 5.9000 | 5.9000 | 5.7700 | 5.8600 | 5.8163 | 211,700 |
| Dec 31, 2024 | 5.7800 | 5.9300 | 5.7800 | 5.9000 | 5.8561 | 1,078,200 |
| Dec 30, 2024 | 5.7400 | 5.8000 | 5.7400 | 5.7800 | 5.7369 | 743,300 |
| Dec 27, 2024 | 5.7000 | 5.7800 | 5.7000 | 5.7400 | 5.6972 | 279,500 |
| Dec 26, 2024 | 5.6600 | 5.7000 | 5.6500 | 5.7000 | 5.6575 | 287,200 |
| Dec 24, 2024 | 5.6600 | 5.6800 | 5.6400 | 5.6800 | 5.6377 | 15,300 |
| Dec 23, 2024 | 5.6500 | 5.7800 | 5.6500 | 5.7000 | 5.6575 | 383,600 |
| Dec 20, 2024 | 5.5900 | 5.7000 | 5.5900 | 5.6500 | 5.6079 | 909,500 |
| Dec 19, 2024 | 5.6300 | 5.7200 | 5.5600 | 5.7000 | 5.6575 | 571,900 |
| Dec 18, 2024 | 5.6500 | 5.6900 | 5.6300 | 5.6600 | 5.6178 | 532,900 |
| Dec 17, 2024 | 5.6700 | 5.7800 | 5.6200 | 5.6900 | 5.6476 | 610,900 |
| Dec 16, 2024 | 5.7200 | 5.7200 | 5.6700 | 5.6900 | 5.6476 | 49,400 |
| Dec 13, 2024 | 5.7600 | 5.7800 | 5.7200 | 5.7800 | 5.7369 | 1,034,700 |
| Dec 12, 2024 | 5.8600 | 5.8900 | 5.7600 | 5.7800 | 5.7369 | 63,500 |
| Dec 11, 2024 | 5.8600 | 5.8900 | 5.8400 | 5.8800 | 5.8362 | 347,000 |
| Dec 10, 2024 | 5.8600 | 5.8900 | 5.8400 | 5.8700 | 5.8263 | 108,500 |
| Dec 9, 2024 | 5.8100 | 5.8800 | 5.8100 | 5.8600 | 5.8163 | 180,000 |
| Dec 6, 2024 | 5.8900 | 5.8900 | 5.8400 | 5.8600 | 5.8163 | 108,200 |
| Dec 5, 2024 | 5.8800 | 5.8900 | 5.8300 | 5.8800 | 5.8362 | 470,000 |
| Dec 4, 2024 | 5.7600 | 5.8800 | 5.7600 | 5.8500 | 5.8064 | 423,100 |
| Dec 3, 2024 | 5.7400 | 5.7800 | 5.7000 | 5.7600 | 5.7171 | 227,500 |
| Dec 2, 2024 | 5.7000 | 5.7500 | 5.7000 | 5.7400 | 5.6972 | 335,000 |
| Nov 29, 2024 | 5.6500 | 5.7900 | 5.6400 | 5.7000 | 5.6575 | 424,600 |
| Nov 28, 2024 | 5.5800 | 5.6600 | 5.5500 | 5.6100 | 5.5682 | 130,000 |
| Nov 27, 2024 | 5.6800 | 5.6800 | 5.4800 | 5.5000 | 5.4590 | 201,800 |
| Nov 26, 2024 | 5.6500 | 5.6500 | 5.5000 | 5.5100 | 5.4690 | 125,000 |
| Nov 25, 2024 | 5.5500 | 5.6800 | 5.5100 | 5.6500 | 5.6079 | 519,200 |
| Nov 22, 2024 | 5.5600 | 5.6300 | 5.5300 | 5.6000 | 5.5583 | 196,300 |
| Nov 21, 2024 | 5.6800 | 5.6800 | 5.5600 | 5.5900 | 5.5484 | 115,800 |
| Nov 20, 2024 | 5.7000 | 5.7100 | 5.6600 | 5.7100 | 5.6675 | 215,600 |
| Nov 19, 2024 | 5.6500 | 5.7200 | 5.6500 | 5.7200 | 5.6774 | 253,600 |
| Nov 18, 2024 | 5.6700 | 5.7100 | 5.6300 | 5.7100 | 5.6675 | 56,400 |
| Nov 15, 2024 | 5.7000 | 5.7700 | 5.6500 | 5.6700 | 5.6278 | 290,600 |
| Nov 14, 2024 | 5.6900 | 5.7300 | 5.6600 | 5.6900 | 5.6476 | 159,700 |
| Nov 13, 2024 | 5.7900 | 5.7900 | 5.6800 | 5.7000 | 5.6575 | 265,500 |
| Nov 12, 2024 | 5.5300 | 5.8000 | 5.5300 | 5.7900 | 5.7469 | 1,778,300 |
| Nov 11, 2024 | 5.4500 | 5.5500 | 5.4400 | 5.5100 | 5.4690 | 236,600 |
| Nov 8, 2024 | 5.4000 | 5.4500 | 5.3600 | 5.4100 | 5.3697 | 100,000 |
| Nov 7, 2024 | 5.4500 | 5.4500 | 5.3700 | 5.3700 | 5.3300 | 240,500 |
| Nov 6, 2024 | 5.3600 | 5.5700 | 5.3600 | 5.4500 | 5.4094 | 1,138,100 |
| Nov 5, 2024 | 5.4500 | 5.4500 | 5.3300 | 5.3600 | 5.3201 | 590,000 |
| Nov 4, 2024 | 5.3700 | 5.5100 | 5.3500 | 5.4400 | 5.3995 | 859,300 |
| Nov 1, 2024 | 5.3100 | 5.3400 | 5.2800 | 5.2900 | 5.2506 | 543,600 |
| Oct 30, 2024 | 5.3700 | 5.3800 | 5.3000 | 5.3000 | 5.2605 | 197,500 |
| Oct 29, 2024 | 5.3500 | 5.3700 | 5.3500 | 5.3700 | 5.3300 | 24,700 |
| Oct 28, 2024 | 5.3800 | 5.4000 | 5.3500 | 5.3500 | 5.3101 | 228,400 |
| Oct 25, 2024 | 5.4000 | 5.4400 | 5.3500 | 5.3800 | 5.3399 | 250,600 |
| Oct 24, 2024 | 5.4300 | 5.4400 | 5.3900 | 5.4000 | 5.3598 | 92,500 |
| Oct 23, 2024 | 5.4100 | 5.4400 | 5.4000 | 5.4300 | 5.3896 | 52,500 |
| Oct 22, 2024 | 5.4200 | 5.4500 | 5.4100 | 5.4100 | 5.3697 | 32,700 |
| Oct 21, 2024 | 5.4400 | 5.4400 | 5.4000 | 5.4100 | 5.3697 | 172,900 |
| Oct 18, 2024 | 5.4500 | 5.4700 | 5.4400 | 5.4700 | 5.4293 | 29,400 |
| Oct 17, 2024 | 5.4700 | 5.4700 | 5.4300 | 5.4500 | 5.4094 | 27,100 |
| Oct 16, 2024 | 5.4700 | 5.4900 | 5.4500 | 5.4800 | 5.4392 | 135,200 |
| Oct 15, 2024 | 5.5200 | 5.5200 | 5.4700 | 5.4800 | 5.4392 | 328,300 |
| Oct 14, 2024 | 5.5200 | 5.5400 | 5.4800 | 5.5300 | 5.4888 | 301,600 |
| Oct 11, 2024 | 5.4900 | 5.5000 | 5.4600 | 5.4900 | 5.4491 | 214,100 |
| Oct 10, 2024 | 5.5000 | 5.5200 | 5.4700 | 5.5200 | 5.4789 | 264,300 |
| Oct 9, 2024 | 5.4700 | 5.5800 | 5.4700 | 5.5100 | 5.4690 | 379,300 |
| Oct 8, 2024 | 5.3900 | 5.4800 | 5.3600 | 5.4700 | 5.4293 | 214,900 |
| Oct 7, 2024 | 5.3600 | 5.4400 | 5.3300 | 5.3600 | 5.3201 | 366,800 |
| Oct 4, 2024 | 5.3500 | 5.4100 | 5.3500 | 5.3600 | 5.3201 | 371,600 |
| Oct 3, 2024 | 5.2600 | 5.3500 | 5.2600 | 5.3300 | 5.2903 | 214,200 |
| Oct 2, 2024 | 5.2900 | 5.2900 | 5.2400 | 5.2500 | 5.2109 | 72,600 |
| Oct 1, 2024 | 5.2600 | 5.3000 | 5.2600 | 5.2800 | 5.2407 | 431,100 |
| Sep 30, 2024 | 5.2400 | 5.3000 | 5.2400 | 5.2400 | 5.2010 | 159,500 |
| Sep 27, 2024 | 5.2600 | 5.2700 | 5.2100 | 5.2400 | 5.2010 | 453,300 |
| Sep 26, 2024 | 5.3000 | 5.3000 | 5.2300 | 5.2400 | 5.2010 | 543,100 |
| Sep 25, 2024 | 5.3200 | 5.3300 | 5.2800 | 5.3000 | 5.2605 | 177,000 |
| Sep 24, 2024 | 5.3000 | 5.3500 | 5.2800 | 5.3500 | 5.3101 | 154,000 |
| Sep 23, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.2605 | 102,000 |
| Sep 20, 2024 | 5.3800 | 5.3800 | 5.2100 | 5.2400 | 5.2010 | 2,328,700 |
| Sep 19, 2024 | 5.3000 | 5.3800 | 5.3000 | 5.3800 | 5.3399 | 750,900 |
| Sep 18, 2024 | 5.3300 | 5.3400 | 5.2900 | 5.3000 | 5.2605 | 145,300 |
| Sep 17, 2024 | 5.3700 | 5.3800 | 5.3100 | 5.3500 | 5.3101 | 186,800 |
| Sep 13, 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.3101 | 272,400 |
| Sep 12, 2024 | 0.08 Dividend | |||||
| Sep 12, 2024 | 5.3000 | 5.3100 | 5.2700 | 5.3000 | 5.2605 | 29,500 |
| Sep 11, 2024 | 5.4500 | 5.4500 | 5.3100 | 5.3300 | 5.2109 | 257,800 |
| Sep 10, 2024 | 5.3800 | 5.4100 | 5.3800 | 5.4000 | 5.2793 | 156,100 |
| Sep 9, 2024 | 5.3500 | 5.3700 | 5.3300 | 5.3500 | 5.2304 | 23,700 |
| Sep 6, 2024 | 5.3000 | 5.4000 | 5.3000 | 5.3300 | 5.2109 | 165,500 |
| Sep 5, 2024 | 5.3500 | 5.3700 | 5.3000 | 5.3000 | 5.1816 | 846,000 |
| Sep 4, 2024 | 5.3800 | 5.3900 | 5.3500 | 5.3700 | 5.2500 | 232,200 |
| Sep 3, 2024 | 5.4200 | 5.4300 | 5.3800 | 5.3900 | 5.2696 | 422,700 |
| Sep 2, 2024 | 5.4000 | 5.4300 | 5.3700 | 5.4200 | 5.2989 | 379,300 |
| Aug 30, 2024 | 5.6000 | 5.6000 | 5.3400 | 5.3400 | 5.2207 | 2,590,800 |
| Aug 29, 2024 | 5.6800 | 5.7100 | 5.4900 | 5.5500 | 5.4260 | 753,600 |
| Aug 28, 2024 | 5.6400 | 5.8000 | 5.6100 | 5.6200 | 5.4944 | 423,600 |
| Aug 27, 2024 | 5.7400 | 5.7500 | 5.6700 | 5.7000 | 5.5726 | 219,700 |
| Aug 26, 2024 | 5.8600 | 5.8600 | 5.7400 | 5.7400 | 5.6117 | 255,900 |
| Aug 23, 2024 | 5.8300 | 5.8600 | 5.8000 | 5.8500 | 5.7193 | 258,200 |
| Aug 22, 2024 | 5.8300 | 5.8400 | 5.8000 | 5.8300 | 5.6997 | 249,200 |
| Aug 21, 2024 | 5.7000 | 5.8400 | 5.6900 | 5.8300 | 5.6997 | 296,700 |
| Aug 20, 2024 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | 5.5726 | 204,800 |
| Aug 19, 2024 | 5.7500 | 5.8100 | 5.7200 | 5.7200 | 5.5922 | 191,100 |
| Aug 16, 2024 | 5.8300 | 5.8400 | 5.7400 | 5.7600 | 5.6313 | 118,100 |
| Aug 15, 2024 | 5.7500 | 5.8300 | 5.7300 | 5.8300 | 5.6997 | 145,200 |
| Aug 14, 2024 | 5.7800 | 5.8400 | 5.7300 | 5.7600 | 5.6313 | 107,100 |
| Aug 13, 2024 | 5.8000 | 5.8800 | 5.7400 | 5.7800 | 5.6508 | 524,000 |
| Aug 12, 2024 | 5.7000 | 5.7900 | 5.7000 | 5.7900 | 5.6606 | 474,200 |
| Aug 9, 2024 | 5.7000 | 5.7300 | 5.6400 | 5.6400 | 5.5140 | 71,700 |
| Aug 8, 2024 | 5.6900 | 5.7000 | 5.6200 | 5.6300 | 5.5042 | 137,700 |
| Aug 7, 2024 | 5.5500 | 5.7100 | 5.5500 | 5.7100 | 5.5824 | 210,700 |
| Aug 6, 2024 | 5.4000 | 5.5800 | 5.3600 | 5.5600 | 5.4358 | 131,500 |
| Aug 5, 2024 | 5.6500 | 5.6500 | 5.3700 | 5.3700 | 5.2500 | 610,100 |
| Aug 2, 2024 | 5.7000 | 5.7500 | 5.6500 | 5.6700 | 5.5433 | 53,800 |
| Aug 1, 2024 | 5.7000 | 5.7000 | 5.6800 | 5.7000 | 5.5726 | 17,300 |
| Jul 31, 2024 | 5.7000 | 5.7400 | 5.6600 | 5.7000 | 5.5726 | 96,100 |
| Jul 30, 2024 | 5.7000 | 5.7000 | 5.6600 | 5.6800 | 5.5531 | 692,300 |
| Jul 29, 2024 | 5.7400 | 5.7700 | 5.6500 | 5.7000 | 5.5726 | 727,100 |
| Jul 26, 2024 | 5.7400 | 5.7700 | 5.7100 | 5.7300 | 5.6020 | 267,100 |
| Jul 25, 2024 | 5.7500 | 5.7600 | 5.7300 | 5.7300 | 5.6020 | 63,200 |
| Jul 24, 2024 | 5.7300 | 5.7800 | 5.7200 | 5.7600 | 5.6313 | 170,800 |
| Jul 23, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7200 | 5.5922 | 405,100 |
| Jul 22, 2024 | 5.8600 | 5.8600 | 5.7500 | 5.8000 | 5.6704 | 1,002,500 |
| Jul 19, 2024 | 5.8800 | 5.9300 | 5.8500 | 5.8800 | 5.7486 | 612,400 |
| Jul 18, 2024 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 5.7193 | 49,600 |
| Jul 17, 2024 | 5.8000 | 5.9200 | 5.8000 | 5.9100 | 5.7779 | 181,400 |
| Jul 16, 2024 | 5.8500 | 5.8500 | 5.7900 | 5.8000 | 5.6704 | 195,400 |
| Jul 15, 2024 | 5.8000 | 5.8500 | 5.7900 | 5.8000 | 5.6704 | 704,700 |
| Jul 12, 2024 | 5.8300 | 5.8400 | 5.8000 | 5.8000 | 5.6704 | 262,500 |
| Jul 11, 2024 | 5.9000 | 5.9000 | 5.8200 | 5.8300 | 5.6997 | 1,105,400 |
| Jul 10, 2024 | 5.8900 | 5.8900 | 5.8500 | 5.8500 | 5.7193 | 589,500 |
| Jul 9, 2024 | 5.9100 | 5.9200 | 5.8400 | 5.8700 | 5.7388 | 604,900 |
| Jul 5, 2024 | 5.9800 | 5.9800 | 5.9200 | 5.9200 | 5.7877 | 593,600 |
| Jul 4, 2024 | 5.9700 | 6.0000 | 5.9500 | 5.9600 | 5.8268 | 269,800 |
| Jul 3, 2024 | 6.0000 | 6.0000 | 5.9600 | 5.9700 | 5.8366 | 372,200 |
| Jul 2, 2024 | 6.0800 | 6.0800 | 5.9900 | 6.0300 | 5.8953 | 43,800 |
| Jul 1, 2024 | 6.0000 | 6.1000 | 5.9900 | 6.0900 | 5.9539 | 140,400 |
| Jun 28, 2024 | 5.9500 | 6.0000 | 5.9400 | 6.0000 | 5.8659 | 319,500 |
| Jun 27, 2024 | 5.9700 | 5.9900 | 5.9500 | 5.9600 | 5.8268 | 222,000 |
| Jun 26, 2024 | 6.0000 | 6.0300 | 5.9800 | 5.9800 | 5.8464 | 18,900 |
| Jun 25, 2024 | 6.0200 | 6.0400 | 5.9800 | 6.0000 | 5.8659 | 151,300 |
| Jun 24, 2024 | 5.9800 | 6.1100 | 5.9800 | 6.1000 | 5.9637 | 204,800 |
| Jun 21, 2024 | 5.9500 | 6.0800 | 5.9500 | 6.0700 | 5.9344 | 415,500 |
| Jun 20, 2024 | 5.9600 | 6.0300 | 5.9500 | 6.0000 | 5.8659 | 149,000 |
| Jun 19, 2024 | 6.0000 | 6.0100 | 5.9500 | 5.9600 | 5.8268 | 17,100 |
| Jun 18, 2024 | 6.0400 | 6.0500 | 5.9500 | 5.9900 | 5.8561 | 149,300 |
| Jun 14, 2024 | 6.0000 | 6.0400 | 5.9800 | 6.0400 | 5.9050 | 127,000 |
| Jun 13, 2024 | 6.0000 | 6.0500 | 5.9700 | 6.0300 | 5.8953 | 221,500 |
| Jun 12, 2024 | 6.0200 | 6.0500 | 5.9600 | 6.0500 | 5.9148 | 573,200 |
| Jun 11, 2024 | 5.9200 | 6.0500 | 5.9200 | 6.0500 | 5.9148 | 416,700 |
| Jun 10, 2024 | 5.9300 | 5.9700 | 5.9200 | 5.9300 | 5.7975 | 135,500 |
| Jun 7, 2024 | 5.9600 | 5.9900 | 5.9200 | 5.9300 | 5.7975 | 143,200 |
| Jun 6, 2024 | 5.9600 | 5.9900 | 5.9600 | 5.9900 | 5.8561 | 56,500 |
| Jun 5, 2024 | 6.0000 | 6.0000 | 5.9200 | 5.9300 | 5.7975 | 191,400 |
| Jun 4, 2024 | 6.0000 | 6.0000 | 5.9800 | 5.9800 | 5.8464 | 82,200 |
| May 31, 2024 | 5.9700 | 6.0000 | 5.9600 | 6.0000 | 5.8659 | 387,100 |
| May 30, 2024 | 5.9900 | 5.9900 | 5.9400 | 5.9500 | 5.8170 | 947,000 |
| May 29, 2024 | 6.0000 | 6.0100 | 5.9700 | 6.0000 | 5.8659 | 375,700 |
| May 28, 2024 | 6.0700 | 6.0700 | 5.9900 | 6.0000 | 5.8659 | 520,400 |
| May 27, 2024 | 6.1800 | 6.1800 | 6.0700 | 6.0700 | 5.9344 | 99,700 |
| May 24, 2024 | 6.1000 | 6.1500 | 6.0900 | 6.1100 | 5.9735 | 110,000 |
| May 23, 2024 | 6.1300 | 6.1900 | 6.1200 | 6.1500 | 6.0126 | 342,800 |
| May 21, 2024 | 6.2900 | 6.2900 | 6.1000 | 6.1500 | 6.0126 | 525,500 |
| May 20, 2024 | 6.0700 | 6.2800 | 6.0600 | 6.2500 | 6.1103 | 289,600 |
| May 17, 2024 | 6.0700 | 6.1200 | 6.0300 | 6.0800 | 5.9441 | 150,500 |
| May 16, 2024 | 6.0900 | 6.1200 | 6.0500 | 6.0600 | 5.9246 | 92,100 |
| May 15, 2024 | 6.1000 | 6.1500 | 6.0400 | 6.0800 | 5.9441 | 448,700 |
| May 14, 2024 | 6.2000 | 6.2000 | 6.1400 | 6.1400 | 6.0028 | 264,200 |
| May 13, 2024 | 6.2000 | 6.2100 | 6.1200 | 6.2000 | 6.0615 | 508,400 |
| May 10, 2024 | 6.2200 | 6.2200 | 6.1900 | 6.2200 | 6.0810 | 235,100 |
| May 9, 2024 | 6.2000 | 6.3300 | 6.1300 | 6.2200 | 6.0810 | 1,785,200 |
| May 8, 2024 | 6.0600 | 6.1500 | 6.0500 | 6.1000 | 5.9637 | 147,400 |
| May 7, 2024 | 6.0400 | 6.2600 | 6.0200 | 6.0600 | 5.9246 | 692,900 |
| May 6, 2024 | 6.0200 | 6.0400 | 5.9900 | 6.0400 | 5.9050 | 256,400 |
| May 3, 2024 | 6.0300 | 6.0500 | 6.0100 | 6.0500 | 5.9148 | 1,322,300 |
| May 2, 2024 | 6.0600 | 6.0600 | 6.0300 | 6.0500 | 5.9148 | 648,400 |
| Apr 30, 2024 | 6.0000 | 6.0900 | 6.0000 | 6.0600 | 5.9246 | 353,500 |
| Apr 29, 2024 | 6.0100 | 6.0200 | 5.9800 | 6.0000 | 5.8659 | 870,500 |
| Apr 26, 2024 | 6.0300 | 6.0500 | 6.0000 | 6.0100 | 5.8757 | 98,100 |
| Apr 25, 2024 | 6.0900 | 6.0900 | 6.0300 | 6.0300 | 5.8953 | 16,700 |
| Apr 24, 2024 | 6.1500 | 6.1500 | 6.0400 | 6.0800 | 5.9441 | 239,600 |
Related Tickers
9059.KL TSH Resources Berhad
1.0900
0.00%
5026.KL MHC Plantations Bhd.
0.9550
+0.53%
8982.KL Cepatwawasan Group Berhad
0.6300
0.00%
2542.KL Riverview Rubber Estates, Berhad
3.0000
+1.35%
2593.KL United Malacca Berhad
5.0000
0.00%
5126.KL Sarawak Oil Palms Berhad
2.9500
-0.67%
5222.KL FGV Holdings Berhad
1.0900
+0.93%
5112.KL TH Plantations Berhad
0.5150
0.00%
5138.KL Hap Seng Plantations Holdings Berhad
1.9300
+1.58%
3662.KL Malayan Flour Mills Berhad
0.4750
+1.06%