Ge Shen Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 3.150 | 3.160 | 3.080 | 3.080 | 1.001 | 3,645,604 |
| 2024-06-24 | 3.150 | 3.190 | 3.120 | 3.120 | 1.014 | 43,500 |
| 2024-06-21 | 3.100 | 3.160 | 3.100 | 3.150 | 1.023 | 64,200 |
| 2024-06-20 | 3.070 | 3.070 | 2.970 | 3.050 | 0.991 | 749,701 |
| 2024-06-19 | 3.200 | 3.200 | 3.050 | 3.050 | 0.991 | 387,300 |
| 2024-06-18 | 3.330 | 3.330 | 3.150 | 3.220 | 1.046 | 467,100 |
| 2024-06-14 | 3.350 | 3.370 | 3.300 | 3.340 | 1.085 | 215,400 |
| 2024-06-13 | 3.280 | 3.400 | 3.180 | 3.370 | 1.095 | 256,200 |
| 2024-06-12 | 3.420 | 3.450 | 3.330 | 3.360 | 1.092 | 318,300 |
| 2024-06-11 | 3.470 | 3.490 | 3.420 | 3.420 | 1.111 | 337,200 |
| 2024-06-10 | 3.450 | 3.520 | 3.430 | 3.520 | 1.144 | 111,300 |
| 2024-06-07 | 3.360 | 3.470 | 3.360 | 3.470 | 1.127 | 115,200 |
| 2024-06-06 | 3.400 | 3.400 | 3.360 | 3.360 | 1.092 | 68,700 |
| 2024-06-05 | 3.500 | 3.500 | 3.350 | 3.360 | 1.092 | 92,700 |
| 2024-06-04 | 3.350 | 3.420 | 3.350 | 3.420 | 1.111 | 68,700 |
| 2024-05-31 | 3.390 | 3.420 | 3.230 | 3.330 | 1.082 | 162,900 |
| 2024-05-30 | 3.410 | 3.520 | 3.410 | 3.410 | 1.108 | 345,600 |
| 2024-05-29 | 3.470 | 3.570 | 3.410 | 3.410 | 1.108 | 474,600 |
| 2024-05-28 | 3.590 | 3.600 | 3.500 | 3.500 | 1.137 | 465,300 |
| 2024-05-27 | 3.800 | 3.800 | 3.580 | 3.590 | 1.166 | 985,801 |
| 2024-05-24 | 3.870 | 3.870 | 3.680 | 3.770 | 1.225 | 770,701 |
| 2024-05-23 | 3.900 | 3.900 | 3.850 | 3.870 | 1.257 | 241,200 |
| 2024-05-21 | 3.850 | 3.950 | 3.820 | 3.900 | 1.267 | 393,900 |
| 2024-05-20 | 4.120 | 4.120 | 3.850 | 3.850 | 1.251 | 1,054,501 |
| 2024-05-17 | 4.130 | 4.140 | 4.050 | 4.120 | 1.338 | 102,900 |
| 2024-05-16 | 4.120 | 4.120 | 4.050 | 4.120 | 1.338 | 360,300 |
| 2024-05-15 | 4.200 | 4.200 | 4.120 | 4.120 | 1.338 | 369,900 |
| 2024-05-14 | 4.320 | 4.380 | 4.100 | 4.200 | 1.364 | 528,601 |
| 2024-05-13 | 4.210 | 4.320 | 4.210 | 4.300 | 1.397 | 460,800 |
| 2024-05-10 | 4.250 | 4.250 | 4.060 | 4.200 | 1.364 | 464,100 |
| 2024-05-09 | 4.040 | 4.290 | 4.030 | 4.190 | 1.361 | 591,601 |
| 2024-05-08 | 4.060 | 4.130 | 4.020 | 4.060 | 1.319 | 163,200 |
| 2024-05-07 | 4.050 | 4.160 | 4.030 | 4.060 | 1.319 | 398,400 |
| 2024-05-06 | 4.090 | 4.300 | 4.040 | 4.070 | 1.322 | 597,301 |
| 2024-05-03 | 4.130 | 4.180 | 4.000 | 4.090 | 1.329 | 357,300 |
| 2024-05-02 | 3.920 | 4.470 | 3.920 | 4.190 | 1.361 | 1,752,902 |
| 2024-04-30 | 3.820 | 3.920 | 3.820 | 3.890 | 1.264 | 316,500 |
| 2024-04-29 | 3.780 | 3.850 | 3.770 | 3.780 | 1.228 | 117,900 |
| 2024-04-26 | 3.840 | 3.880 | 3.760 | 3.800 | 1.235 | 181,500 |
| 2024-04-25 | 3.950 | 3.950 | 3.770 | 3.770 | 1.225 | 110,100 |
| 2024-04-24 | 3.860 | 3.960 | 3.830 | 3.950 | 1.283 | 618,601 |
| 2024-04-23 | 3.780 | 3.890 | 3.750 | 3.850 | 1.251 | 198,300 |
| 2024-04-22 | 3.850 | 3.850 | 3.650 | 3.780 | 1.228 | 433,200 |
| 2024-04-19 | 3.930 | 3.960 | 3.750 | 3.830 | 1.244 | 619,501 |
| 2024-04-18 | 3.880 | 4.070 | 3.820 | 3.940 | 1.280 | 951,301 |
| 2024-04-17 | 3.960 | 3.960 | 3.850 | 3.880 | 1.260 | 190,500 |
| 2024-04-16 | 3.900 | 3.940 | 3.780 | 3.900 | 1.267 | 651,601 |
| 2024-04-15 | 3.770 | 3.940 | 3.760 | 3.940 | 1.280 | 666,901 |
| 2024-04-12 | 3.920 | 4.050 | 3.740 | 3.750 | 1.218 | 664,501 |
| 2024-04-09 | 3.770 | 3.900 | 3.740 | 3.890 | 1.264 | 596,101 |
| 2024-04-08 | 3.860 | 3.860 | 3.620 | 3.710 | 1.205 | 702,301 |
| 2024-04-05 | 3.720 | 3.970 | 3.690 | 3.870 | 1.257 | 1,036,801 |
| 2024-04-04 | 3.800 | 3.880 | 3.660 | 3.680 | 1.196 | 503,401 |
| 2024-04-03 | 3.820 | 3.950 | 3.750 | 3.750 | 1.218 | 715,501 |
| 2024-04-02 | 3.550 | 3.950 | 3.550 | 3.880 | 1.260 | 1,854,602 |
| 2024-04-01 | 3.400 | 3.610 | 3.400 | 3.530 | 1.147 | 844,201 |
| 2024-03-29 | 3.480 | 3.600 | 3.150 | 3.400 | 1.105 | 2,631,903 |
| 2024-03-27 | 3.300 | 3.770 | 3.290 | 3.500 | 1.137 | 2,073,302 |
| 2024-03-26 | 3.610 | 3.610 | 3.210 | 3.250 | 1.056 | 2,794,503 |
| 2024-03-25 | 4.200 | 4.200 | 3.600 | 3.600 | 1.170 | 2,716,503 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.0150 MYR |
| 2025-02-19 | 0.0600 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.