Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.440	1.450	1.440	1.450	0.471	973,201
2023-06-09	1.450	1.460	1.450	1.460	0.474	194,400
2023-06-08	1.440	1.470	1.440	1.450	0.471	301,200
2023-06-07	1.510	1.510	1.450	1.450	0.471	1,989,602
2023-06-06	1.450	1.510	1.450	1.510	0.491	1,210,501
2023-06-02	1.440	1.450	1.440	1.450	0.471	110,400
2023-06-01	1.430	1.460	1.430	1.450	0.471	236,700
2023-05-31	1.410	1.420	1.410	1.420	0.461	109,500
2023-05-30	1.410	1.410	1.410	1.410	0.458	216,000
2023-05-29	1.400	1.430	1.400	1.410	0.458	164,400
2023-05-26	1.400	1.440	1.390	1.390	0.452	381,300
2023-05-25	1.430	1.460	1.400	1.460	0.474	977,101
2023-05-22	1.420	1.450	1.400	1.440	0.468	153,000
2023-05-19	1.460	1.500	1.450	1.470	0.478	1,331,101
2023-05-18	1.490	1.490	1.460	1.460	0.474	297,000
2023-05-17	1.480	1.500	1.480	1.500	0.487	497,101
2023-05-16	1.480	1.480	1.480	1.480	0.481	54,000
2023-05-15	1.460	1.490	1.440	1.490	0.484	247,500
2023-05-12	1.420	1.490	1.420	1.490	0.484	31,800
2023-05-11	1.430	1.510	1.430	1.470	0.478	192,300
2023-05-10	1.480	1.480	1.440	1.440	0.468	70,800
2023-05-09	1.350	1.520	1.330	1.500	0.487	703,201
2023-05-08	1.390	1.450	1.390	1.430	0.465	114,000
2023-05-05	1.400	1.400	1.400	1.400	0.455	12,000
2023-05-03	1.420	1.450	1.420	1.450	0.471	14,400
2023-05-02	1.460	1.460	1.460	1.460	0.474	84,000
2023-04-28	1.480	1.480	1.470	1.480	0.481	165,300
2023-04-27	1.420	1.480	1.420	1.480	0.481	478,201
2023-04-26	1.420	1.420	1.400	1.410	0.458	753,601
2023-04-25	1.420	1.420	1.410	1.410	0.458	51,000
2023-04-20	1.420	1.420	1.400	1.420	0.461	119,100
2023-04-19	1.440	1.440	1.410	1.420	0.461	303,300
2023-04-18	1.420	1.450	1.410	1.440	0.468	189,900
2023-04-17	1.430	1.450	1.430	1.450	0.471	252,000
2023-04-14	1.450	1.470	1.440	1.470	0.478	217,200
2023-04-13	1.470	1.470	1.460	1.460	0.474	33,000
2023-04-12	1.450	1.470	1.450	1.470	0.478	162,300
2023-04-11	1.460	1.490	1.460	1.470	0.478	319,500
2023-04-10	1.480	1.480	1.440	1.470	0.478	364,800
2023-04-07	1.400	1.480	1.380	1.480	0.481	1,320,901
2023-04-06	1.360	1.430	1.350	1.410	0.458	1,012,501
2023-04-05	1.420	1.420	1.360	1.360	0.442	417,900
2023-04-04	1.400	1.440	1.400	1.440	0.468	591,901
2023-04-03	1.480	1.490	1.330	1.450	0.471	866,701
2023-03-31	1.510	1.510	1.420	1.480	0.481	474,600
2023-03-30	1.500	1.500	1.490	1.500	0.487	449,100
2023-03-29	1.500	1.500	1.470	1.500	0.487	408,600
2023-03-28	1.490	1.530	1.480	1.500	0.487	590,401
2023-03-27	1.490	1.500	1.470	1.490	0.484	745,501
2023-03-24	1.490	1.500	1.480	1.480	0.481	885,601
2023-03-23	1.500	1.500	1.480	1.480	0.481	121,200
2023-03-22	1.440	1.500	1.440	1.500	0.487	771,301
2023-03-21	1.430	1.430	1.420	1.430	0.465	75,000
2023-03-20	1.430	1.430	1.430	1.430	0.465	16,800
2023-03-17	1.400	1.440	1.400	1.430	0.465	714,901
2023-03-16	1.400	1.410	1.390	1.400	0.455	293,700
2023-03-15	1.420	1.450	1.420	1.450	0.471	444,900
2023-03-14	1.430	1.520	1.400	1.420	0.461	1,937,102
2023-03-13	1.530	1.530	1.460	1.470	0.478	580,801
2023-03-10	1.590	1.590	1.540	1.550	0.504	672,601

← NewerPage 14 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.