Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	1.300	1.300	1.300	1.300	0.422	129,000
2023-09-13	1.350	1.380	1.320	1.320	0.429	14,726,415
2023-09-11	1.340	1.340	1.340	1.340	0.435	210,000
2023-09-08	1.360	1.360	1.350	1.350	0.439	123,000
2023-09-07	1.350	1.360	1.350	1.360	0.442	75,000
2023-09-06	1.350	1.350	1.350	1.350	0.439	186,900
2023-09-05	1.370	1.370	1.370	1.370	0.445	240,000
2023-09-04	1.390	1.390	1.380	1.380	0.448	189,000
2023-09-01	1.400	1.400	1.390	1.390	0.452	300,000
2023-08-30	1.410	1.410	1.410	1.410	0.458	471,000
2023-08-29	1.400	1.400	1.390	1.390	0.452	73,500
2023-08-28	1.390	1.460	1.390	1.420	0.461	2,163,902
2023-08-25	1.350	1.380	1.340	1.380	0.448	7,409,408
2023-08-24	1.340	1.340	1.340	1.340	0.435	99,000
2023-08-23	1.360	1.360	1.340	1.340	0.435	120,000
2023-08-22	1.380	1.390	1.360	1.360	0.442	219,000
2023-08-21	1.360	1.380	1.360	1.380	0.448	370,500
2023-08-18	1.380	1.380	1.360	1.360	0.442	402,900
2023-08-17	1.380	1.380	1.380	1.380	0.448	51,600
2023-08-16	1.380	1.390	1.380	1.390	0.452	44,400
2023-08-15	1.380	1.380	1.380	1.380	0.448	226,800
2023-08-11	1.390	1.390	1.380	1.380	0.448	726,001
2023-08-10	1.390	1.390	1.380	1.380	0.448	15,000
2023-08-09	1.390	1.400	1.390	1.390	0.452	41,400
2023-08-08	1.380	1.410	1.380	1.390	0.452	984,301
2023-08-07	1.400	1.400	1.380	1.380	0.448	207,000
2023-08-04	1.390	1.410	1.390	1.410	0.458	171,000
2023-08-03	1.380	1.390	1.360	1.370	0.445	1,490,702
2023-08-02	1.390	1.390	1.380	1.380	0.448	48,000
2023-07-31	1.430	1.430	1.390	1.390	0.452	565,501
2023-07-28	1.420	1.420	1.400	1.400	0.455	274,500
2023-07-27	1.430	1.430	1.430	1.430	0.465	15,000
2023-07-25	1.440	1.440	1.410	1.420	0.461	402,600
2023-07-24	1.420	1.440	1.420	1.440	0.468	27,000
2023-07-21	1.440	1.440	1.420	1.420	0.461	893,101
2023-07-20	1.430	1.450	1.430	1.450	0.471	321,000
2023-07-18	1.440	1.450	1.430	1.430	0.465	334,800
2023-07-17	1.440	1.440	1.410	1.440	0.468	129,900
2023-07-14	1.430	1.450	1.420	1.450	0.471	600,601
2023-07-13	1.430	1.440	1.420	1.420	0.461	669,001
2023-07-12	1.430	1.430	1.420	1.430	0.465	150,300
2023-07-11	1.470	1.480	1.420	1.440	0.468	835,801
2023-07-10	1.420	1.420	1.410	1.410	0.458	367,500
2023-07-07	1.410	1.430	1.410	1.430	0.465	81,000
2023-07-06	1.440	1.450	1.420	1.450	0.471	527,701
2023-07-05	1.430	1.450	1.430	1.450	0.471	64,500
2023-07-04	1.450	1.450	1.430	1.450	0.471	423,900
2023-07-03	1.430	1.440	1.430	1.440	0.468	135,000
2023-06-30	1.450	1.480	1.440	1.440	0.468	1,752,002
2023-06-28	1.450	1.460	1.450	1.450	0.471	648,001
2023-06-27	1.460	1.460	1.460	1.460	0.474	261,000
2023-06-26	1.450	1.450	1.450	1.450	0.471	120,000
2023-06-23	1.440	1.450	1.440	1.450	0.471	474,900
2023-06-22	1.440	1.450	1.440	1.450	0.471	45,000
2023-06-20	1.460	1.460	1.440	1.440	0.468	836,401
2023-06-19	1.460	1.460	1.460	1.460	0.474	375,000
2023-06-16	1.460	1.460	1.450	1.460	0.474	183,000
2023-06-15	1.430	1.460	1.430	1.460	0.474	231,000
2023-06-14	1.440	1.450	1.430	1.430	0.465	603,001
2023-06-13	1.450	1.450	1.450	1.450	0.471	600,001

← NewerPage 13 of 19 · 1,122 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.