Ge Shen Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.160	1.170	1.160	1.160	0.377	105,000
2023-12-20	1.150	1.160	1.150	1.160	0.377	459,000
2023-12-19	1.160	1.160	1.150	1.150	0.374	263,400
2023-12-18	1.150	1.170	1.150	1.170	0.380	73,200
2023-12-15	1.150	1.150	1.150	1.150	0.374	273,600
2023-12-14	1.150	1.170	1.150	1.150	0.374	551,401
2023-12-13	1.130	1.130	1.130	1.130	0.367	1,500
2023-12-12	1.140	1.150	1.140	1.150	0.374	15,900
2023-12-11	1.130	1.130	1.120	1.120	0.364	114,000
2023-12-08	1.120	1.140	1.120	1.140	0.370	130,500
2023-12-07	1.130	1.130	1.130	1.130	0.367	57,000
2023-12-06	1.140	1.140	1.140	1.140	0.370	75,000
2023-12-05	1.140	1.140	1.140	1.140	0.370	15,000
2023-12-04	1.140	1.140	1.140	1.140	0.370	18,000
2023-12-01	1.120	1.150	1.120	1.140	0.370	170,100
2023-11-29	1.120	1.120	1.120	1.120	0.364	142,800
2023-11-28	1.120	1.120	1.120	1.120	0.364	121,200
2023-11-27	1.130	1.130	1.120	1.120	0.364	123,000
2023-11-24	1.140	1.140	1.130	1.140	0.370	150,300
2023-11-22	1.150	1.150	1.140	1.140	0.370	864,001
2023-11-21	1.140	1.140	1.140	1.140	0.370	60,000
2023-11-20	1.140	1.140	1.140	1.140	0.370	72,000
2023-11-17	1.140	1.140	1.140	1.140	0.370	7,500
2023-11-16	1.140	1.150	1.140	1.140	0.370	139,500
2023-11-15	1.140	1.140	1.120	1.120	0.364	72,900
2023-11-14	1.120	1.120	1.110	1.110	0.361	222,000
2023-11-10	1.120	1.120	1.120	1.120	0.364	165,600
2023-11-09	1.140	1.140	1.120	1.120	0.364	24,000
2023-11-08	1.140	1.140	1.120	1.120	0.364	156,000
2023-11-07	1.150	1.150	1.100	1.100	0.357	1,194,001
2023-11-06	1.200	1.200	1.150	1.160	0.377	603,301
2023-11-03	1.200	1.200	1.200	1.200	0.390	191,400
2023-11-02	1.200	1.200	1.200	1.200	0.390	18,600
2023-11-01	1.200	1.200	1.200	1.200	0.390	30,000
2023-10-31	1.200	1.200	1.200	1.200	0.390	84,000
2023-10-30	1.200	1.200	1.200	1.200	0.390	30,000
2023-10-25	1.200	1.200	1.200	1.200	0.390	60,000
2023-10-23	1.240	1.240	1.220	1.220	0.396	330,000
2023-10-20	1.220	1.250	1.220	1.250	0.406	78,300
2023-10-19	1.240	1.240	1.240	1.240	0.403	15,000
2023-10-18	1.210	1.260	1.210	1.220	0.396	539,701
2023-10-17	1.230	1.230	1.230	1.230	0.400	167,700
2023-10-16	1.250	1.250	1.230	1.230	0.400	5,880,006
2023-10-13	1.230	1.250	1.230	1.250	0.406	9,762,010
2023-10-11	1.230	1.230	1.230	1.230	0.400	3,300
2023-10-10	1.230	1.240	1.230	1.240	0.403	255,000
2023-10-09	1.230	1.240	1.230	1.240	0.403	20,400
2023-10-06	1.260	1.260	1.240	1.240	0.403	191,100
2023-10-05	1.270	1.270	1.260	1.270	0.413	342,000
2023-10-03	1.270	1.270	1.270	1.270	0.413	69,000
2023-09-29	1.270	1.270	1.270	1.270	0.413	15,000
2023-09-27	1.290	1.290	1.290	1.290	0.419	142,800
2023-09-26	1.290	1.290	1.290	1.290	0.419	6,000
2023-09-25	1.310	1.310	1.300	1.300	0.422	66,000
2023-09-22	1.310	1.320	1.310	1.310	0.426	69,000
2023-09-21	1.280	1.300	1.280	1.300	0.422	63,000
2023-09-20	1.270	1.270	1.270	1.270	0.413	90,000
2023-09-19	1.260	1.260	1.260	1.260	0.409	27,000
2023-09-18	1.360	1.360	1.260	1.270	0.413	6,669,607
2023-09-15	1.300	1.340	1.300	1.340	0.435	123,900

← NewerPage 12 of 19 · 1,125 trading daysOlder →

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.