最新更新:2025-07-07 17:59:24
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
5.120
-0.110
(-2.10%)
5.090-5.230
162.3K
GENP
GENTING PLANTATIONS BERHAD
类型: 主板
代码: 2291
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
5.120
-0.110
-2.10
1,623
5.230
5.090
GENP
GENTING PLANTATIONS BERHAD
类型：主板
代码：2291
| 股价 (令吉) | ：5.120 |
| 起/落 (令吉) | ：-0.110 |
| 起/落 (%) | ：-2.10 |
| 成交量（'00) | ：1,623 |
| 今日最高 (令吉) | ：5.230 |
| 今日最低 (令吉) | ：5.090 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-07-07
5.120
5.230
5.090
1623
2025-07-07
162.3K
5.120
-0.110
(-2.10%)
5.090-5.230
2025-07-04
5.230
5.280
5.010
3240
2025-07-04
324.0K
5.230
+0.220
(+4.39%)
5.010-5.280
2025-07-03
5.010
5.020
4.950
254
2025-07-03
25.4K
5.010
+0.080
(+1.62%)
4.950-5.020
2025-07-02
4.930
4.980
4.920
1245
2025-07-02
124.5K
4.930
-0.030
(-0.61%)
4.920-4.980
2025-07-01
4.960
5.000
4.930
452
2025-07-01
45.2K
4.960
-0.040
(-0.80%)
4.930-5.000
2025-06-30
5.000
5.000
4.900
3616
2025-06-30
361.6K
5.000
+0.100
(+2.04%)
4.900-5.000
2025-06-27
4.900
4.900
4.860
3307
2025-06-27
330.7K
4.900
+0.070
(+1.45%)
4.860-4.900
2025-06-26
4.900
4.900
4.860
3307
2025-06-26
330.7K
4.900
+0.070
(+1.45%)
4.860-4.900
2025-06-25
4.830
4.900
4.790
1017
2025-06-25
101.7K
4.830
+0.040
(+0.84%)
4.790-4.900
2025-06-24
4.790
4.830
4.770
1065
2025-06-24
106.5K
4.790
-0.020
(-0.42%)
4.770-4.830
2025-06-23
4.810
4.860
4.790
786
2025-06-23
78.6K
4.810
-0.030
(-0.62%)
4.790-4.860
2025-06-20
4.840
4.920
4.820
808
2025-06-20
80.8K
4.840
-0.020
(-0.41%)
4.820-4.920
2025-06-19
4.860
4.930
4.810
1133
2025-06-19
113.3K
4.860
-0.030
(-0.61%)
4.810-4.930
2025-06-18
4.890
4.910
4.830
757
2025-06-18
75.7K
4.890
+0.010
(+0.21%)
4.830-4.910
2025-06-17
4.880
4.950
4.870
691
2025-06-17
69.1K
4.880
+0.010
(+0.21%)
4.870-4.950
2025-06-16
4.870
4.930
4.810
3556
2025-06-16
355.6K
4.870
+0.120
(+2.53%)
4.810-4.930
2025-06-13
4.750
4.860
4.750
4433
2025-06-13
443.3K
4.750
-0.130
(-2.66%)
4.750-4.860
2025-06-12
4.880
4.900
4.860
399
2025-06-12
39.9K
4.880
-
4.860-4.900
2025-06-11
4.880
4.910
4.860
674
2025-06-11
67.4K
4.880
-0.020
(-0.41%)
4.860-4.910
2025-06-10
4.900
4.990
4.880
1073
2025-06-10
107.3K
4.900
-0.060
(-1.21%)
4.880-4.990
2025-06-09
4.960
4.990
4.920
951
2025-06-09
95.1K
4.960
+0.020
(+0.41%)
4.920-4.990
2025-06-06
4.940
4.990
4.900
891
2025-06-06
89.1K
4.940
+0.020
(+0.41%)
4.900-4.990
2025-06-05
4.920
4.930
4.850
891
2025-06-05
89.1K
4.920
+0.080
(+1.65%)
4.850-4.930
2025-06-04
4.840
4.880
4.840
42
2025-06-04
4.2K
4.840
+0.010
(+0.21%)
4.840-4.880
2025-06-03
4.830
4.860
4.820
308
2025-06-03
30.8K
4.830
-0.070
(-1.43%)
4.820-4.860
2025-06-02
4.900
4.900
4.860
1409
2025-06-02
140.9K
4.900
-
4.860-4.900
2025-05-30
4.900
4.900
4.860
1409
2025-05-30
140.9K
4.900
-
4.860-4.900
2025-05-29
4.900
4.910
4.880
584
2025-05-29
58.4K
4.900
+0.030
(+0.62%)
4.880-4.910
2025-05-28
4.870
4.890
4.840
537
2025-05-28
53.7K
4.870
+0.010
(+0.21%)
4.840-4.890
2025-05-27
4.860
4.890
4.860
295
2025-05-27
29.5K
4.860
-0.020
(-0.41%)
4.860-4.890
2025-05-26
4.880
4.880
4.820
2415
2025-05-26
241.5K
4.880
+0.030
(+0.62%)
4.820-4.880
2025-05-23
4.850
4.880
4.830
722
2025-05-23
72.2K
4.850
-0.010
(-0.21%)
4.830-4.880
2025-05-22
4.860
4.890
4.820
1465
2025-05-22
146.5K
4.860
-0.030
(-0.61%)
4.820-4.890
2025-05-21
4.870
4.920
4.870
2846
2025-05-21
284.6K
4.870
-0.050
(-1.02%)
4.870-4.920
2025-05-20
4.920
4.970
4.910
1802
2025-05-20
180.2K
4.920
+0.010
(+0.20%)
4.910-4.970
2025-05-19
4.910
5.000
4.910
4528
2025-05-19
452.8K
4.910
-0.090
(-1.80%)
4.910-5.000
2025-05-16
5.000
5.000
4.960
749
2025-05-16
74.9K
5.000
+0.020
(+0.40%)
4.960-5.000
2025-05-15
4.980
5.040
4.960
1409
2025-05-15
140.9K
4.980
+0.010
(+0.20%)
4.960-5.040
2025-05-14
4.970
4.990
4.930
7987
2025-05-14
798.7K
4.970
+0.030
(+0.61%)
4.930-4.990
2025-05-13
4.940
4.960
4.890
5530
2025-05-13
553.0K
4.940
+0.090
(+1.86%)
4.890-4.960
2025-05-12
4.850
4.880
4.830
2916
2025-05-12
291.6K
4.850
-0.030
(-0.62%)
4.830-4.880
2025-05-09
4.850
4.880
4.830
2916
2025-05-09
291.6K
4.850
-0.030
(-0.62%)
4.830-4.880
2025-05-08
4.880
4.910
4.860
788
2025-05-08
78.8K
4.880
-0.010
(-0.20%)
4.860-4.910
2025-05-07
4.890
4.920
4.880
1226
2025-05-07
122.6K
4.890
-0.030
(-0.61%)
4.880-4.920
2025-05-06
4.920
4.930
4.820
2928
2025-05-06
292.8K
4.920
+0.050
(+1.03%)
4.820-4.930
2025-05-05
4.870
4.900
4.850
2046
2025-05-05
204.6K
4.870
+0.040
(+0.83%)
4.850-4.900
2025-05-02
4.830
4.870
4.820
9631
2025-05-02
963.1K
4.830
-
4.820-4.870
2025-05-01
4.830
4.890
4.830
7664
2025-05-01
766.4K
4.830
-0.060
(-1.23%)
4.830-4.890
