Ge Shen Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 4.130 | 4.280 | 4.080 | 4.230 | 1.374 | 422,400 |
| 2024-03-21 | 4.160 | 4.440 | 4.000 | 4.150 | 1.348 | 2,199,302 |
| 2024-03-20 | 3.800 | 4.220 | 3.800 | 4.150 | 1.348 | 1,356,301 |
| 2024-03-19 | 3.880 | 3.950 | 3.740 | 3.790 | 1.231 | 641,701 |
| 2024-03-18 | 3.220 | 4.030 | 3.210 | 3.990 | 1.296 | 4,069,804 |
| 2024-03-15 | 3.200 | 3.340 | 3.060 | 3.210 | 1.043 | 1,543,802 |
| 2024-03-14 | 3.430 | 3.430 | 3.220 | 3.230 | 1.049 | 616,801 |
| 2024-03-13 | 3.210 | 3.560 | 3.210 | 3.340 | 1.085 | 1,119,301 |
| 2024-03-12 | 3.440 | 3.450 | 3.170 | 3.280 | 1.066 | 1,744,202 |
| 2024-03-11 | 2.750 | 3.470 | 2.750 | 3.440 | 1.118 | 4,240,504 |
| 2024-03-08 | 2.730 | 2.820 | 2.730 | 2.750 | 0.893 | 1,317,901 |
| 2024-03-07 | 2.680 | 2.750 | 2.660 | 2.740 | 0.890 | 674,701 |
| 2024-03-06 | 2.720 | 2.770 | 2.670 | 2.690 | 0.874 | 1,153,501 |
| 2024-03-05 | 2.830 | 2.830 | 2.720 | 2.730 | 0.887 | 2,682,303 |
| 2024-03-04 | 2.760 | 2.920 | 2.760 | 2.830 | 0.919 | 1,097,401 |
| 2024-03-01 | 2.750 | 2.920 | 2.740 | 2.740 | 0.890 | 3,685,804 |
| 2024-02-29 | 2.720 | 2.840 | 2.630 | 2.740 | 0.890 | 2,366,102 |
| 2024-02-28 | 2.420 | 2.840 | 2.370 | 2.630 | 0.854 | 6,260,407 |
| 2024-02-27 | 2.700 | 3.030 | 2.400 | 2.450 | 0.796 | 9,301,210 |
| 2024-02-26 | 2.020 | 2.600 | 2.020 | 2.600 | 0.845 | 16,473,017 |
| 2024-02-23 | 1.890 | 2.070 | 1.890 | 2.000 | 0.650 | 4,990,805 |
| 2024-02-22 | 1.780 | 1.880 | 1.780 | 1.880 | 0.611 | 3,292,803 |
| 2024-02-21 | 1.680 | 1.770 | 1.680 | 1.770 | 0.575 | 2,472,903 |
| 2024-02-20 | 1.680 | 1.730 | 1.670 | 1.680 | 0.546 | 1,727,702 |
| 2024-02-19 | 1.650 | 1.750 | 1.650 | 1.690 | 0.549 | 1,947,602 |
| 2024-02-16 | 1.640 | 1.660 | 1.640 | 1.660 | 0.539 | 246,000 |
| 2024-02-15 | 1.640 | 1.650 | 1.630 | 1.640 | 0.533 | 3,985,504 |
| 2024-02-14 | 1.600 | 1.660 | 1.580 | 1.630 | 0.530 | 1,113,901 |
| 2024-02-13 | 1.550 | 1.610 | 1.550 | 1.610 | 0.523 | 1,224,601 |
| 2024-02-09 | 1.550 | 1.550 | 1.520 | 1.540 | 0.500 | 860,701 |
| 2024-02-08 | 1.450 | 1.520 | 1.440 | 1.510 | 0.491 | 4,569,605 |
| 2024-02-07 | 1.450 | 1.460 | 1.450 | 1.460 | 0.474 | 5,344,806 |
| 2024-02-06 | 1.440 | 1.450 | 1.430 | 1.450 | 0.471 | 221,700 |
| 2024-02-05 | 1.440 | 1.440 | 1.430 | 1.430 | 0.465 | 159,600 |
| 2024-02-02 | 1.450 | 1.450 | 1.430 | 1.440 | 0.468 | 404,100 |
| 2024-01-31 | 1.440 | 1.440 | 1.440 | 1.440 | 0.468 | 117,900 |
| 2024-01-30 | 1.460 | 1.490 | 1.430 | 1.440 | 0.468 | 4,573,805 |
| 2024-01-29 | 1.470 | 1.470 | 1.440 | 1.440 | 0.468 | 239,400 |
| 2024-01-26 | 1.480 | 1.510 | 1.470 | 1.470 | 0.478 | 663,901 |
| 2024-01-24 | 1.400 | 1.490 | 1.400 | 1.470 | 0.478 | 143,700 |
| 2024-01-23 | 1.370 | 1.500 | 1.370 | 1.480 | 0.481 | 403,500 |
| 2024-01-22 | 1.400 | 1.400 | 1.380 | 1.380 | 0.448 | 207,000 |
| 2024-01-19 | 1.400 | 1.430 | 1.400 | 1.430 | 0.465 | 137,700 |
| 2024-01-18 | 1.460 | 1.480 | 1.410 | 1.410 | 0.458 | 865,501 |
| 2024-01-17 | 1.460 | 1.490 | 1.440 | 1.490 | 0.484 | 1,037,401 |
| 2024-01-16 | 1.520 | 1.570 | 1.470 | 1.470 | 0.478 | 2,359,802 |
| 2024-01-15 | 1.520 | 1.520 | 1.480 | 1.500 | 0.487 | 1,587,002 |
| 2024-01-12 | 1.410 | 1.540 | 1.410 | 1.520 | 0.494 | 4,912,205 |
| 2024-01-11 | 1.360 | 1.420 | 1.360 | 1.400 | 0.455 | 351,900 |
| 2024-01-10 | 1.360 | 1.360 | 1.320 | 1.340 | 0.435 | 919,201 |
| 2024-01-09 | 1.300 | 1.350 | 1.300 | 1.350 | 0.439 | 743,401 |
| 2024-01-08 | 1.280 | 1.320 | 1.280 | 1.300 | 0.422 | 321,600 |
| 2024-01-05 | 1.250 | 1.330 | 1.250 | 1.330 | 0.432 | 168,600 |
| 2024-01-03 | 1.190 | 1.200 | 1.190 | 1.200 | 0.390 | 38,700 |
| 2024-01-02 | 1.170 | 1.190 | 1.170 | 1.190 | 0.387 | 1,706,402 |
| 2023-12-29 | 1.170 | 1.260 | 1.160 | 1.160 | 0.377 | 672,001 |
| 2023-12-28 | 1.160 | 1.160 | 1.160 | 1.160 | 0.377 | 16,500 |
| 2023-12-27 | 1.160 | 1.160 | 1.160 | 1.160 | 0.377 | 101,100 |
| 2023-12-26 | 1.160 | 1.160 | 1.160 | 1.160 | 0.377 | 15,000 |
| 2023-12-22 | 1.160 | 1.160 | 1.160 | 1.160 | 0.377 | 2,100 |
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.