Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.570	1.580	1.550	1.580	0.513	1,593,002
2023-03-08	1.580	1.590	1.570	1.580	0.513	432,600
2023-03-07	1.590	1.610	1.570	1.580	0.513	1,301,701
2023-03-06	1.520	1.600	1.510	1.590	0.517	3,943,204
2023-03-03	1.460	1.540	1.460	1.520	0.494	2,203,202
2023-03-02	1.480	1.490	1.450	1.470	0.478	244,500
2023-03-01	1.420	1.490	1.420	1.490	0.484	1,211,401
2023-02-28	1.480	1.490	1.440	1.440	0.468	1,709,702
2023-02-27	1.470	1.500	1.410	1.480	0.481	2,168,102
2023-02-24	1.410	1.470	1.410	1.460	0.474	3,030,603
2023-02-23	1.210	1.380	1.210	1.340	0.435	2,334,002
2023-02-22	1.200	1.270	1.180	1.210	0.393	4,452,605
2023-02-21	1.230	1.230	1.200	1.200	0.390	198,000
2023-02-20	1.210	1.220	1.210	1.220	0.396	145,200
2023-02-17	1.210	1.210	1.210	1.210	0.393	15,000
2023-02-16	1.200	1.210	1.160	1.210	0.393	190,500
2023-02-15	1.200	1.220	1.190	1.210	0.393	261,600
2023-02-14	1.230	1.230	1.200	1.200	0.390	231,000
2023-02-13	1.230	1.230	1.230	1.230	0.400	6,000
2023-02-10	1.220	1.230	1.220	1.220	0.396	41,100
2023-02-09	1.230	1.230	1.230	1.230	0.400	36,000
2023-02-08	1.260	1.260	1.220	1.240	0.403	107,400
2023-02-07	1.240	1.240	1.240	1.240	0.403	51,600
2023-02-03	1.270	1.290	1.260	1.290	0.419	111,000
2023-02-02	1.220	1.300	1.220	1.300	0.422	146,100
2023-01-31	1.200	1.240	1.200	1.240	0.403	44,100
2023-01-30	1.250	1.250	1.200	1.240	0.403	237,000
2023-01-27	1.220	1.260	1.220	1.240	0.403	165,000
2023-01-26	1.250	1.250	1.230	1.240	0.403	27,300
2023-01-25	1.200	1.250	1.190	1.240	0.403	1,384,201
2023-01-20	1.240	1.240	1.190	1.230	0.400	4,500
2023-01-19	1.190	1.230	1.190	1.230	0.400	35,700
2023-01-16	1.210	1.230	1.200	1.230	0.400	97,500
2023-01-13	1.180	1.230	1.180	1.230	0.400	135,900
2023-01-12	1.190	1.220	1.160	1.220	0.396	192,900
2023-01-11	1.180	1.220	1.180	1.220	0.396	95,100
2023-01-10	1.170	1.220	1.170	1.180	0.383	52,800
2023-01-09	1.160	1.190	1.160	1.190	0.387	45,000
2023-01-06	1.180	1.180	1.170	1.180	0.383	27,000
2023-01-05	1.190	1.200	1.150	1.190	0.387	37,800
2023-01-04	1.150	1.180	1.140	1.140	0.370	21,300
2022-12-30	1.150	1.200	1.140	1.200	0.390	189,600
2022-12-29	1.140	1.200	1.140	1.200	0.390	57,900
2022-12-28	1.160	1.200	1.140	1.200	0.390	146,100
2022-12-27	1.190	1.200	1.150	1.200	0.390	107,400
2022-12-23	1.220	1.230	1.200	1.210	0.393	162,300
2022-12-22	1.210	1.240	1.190	1.210	0.393	571,201
2022-12-21	1.170	1.210	1.170	1.210	0.393	709,501
2022-12-20	1.170	1.170	1.130	1.160	0.377	87,600
2022-12-19	1.120	1.180	1.120	1.180	0.383	115,200
2022-12-16	1.150	1.180	1.110	1.170	0.380	119,700
2022-12-15	1.150	1.150	1.100	1.150	0.374	273,600
2022-12-14	1.110	1.150	1.100	1.150	0.374	78,900
2022-12-13	1.140	1.180	1.060	1.160	0.377	780,901
2022-12-12	0.985	1.210	0.985	1.170	0.380	2,076,602
2022-12-09	1.030	1.030	0.980	0.985	0.320	30,300
2022-12-08	0.980	1.030	0.980	1.030	0.335	30,000
2022-12-07	1.010	1.040	0.980	1.000	0.325	153,300
2022-12-05	1.020	1.040	0.990	1.020	0.331	204,600
2022-12-02	0.995	1.050	0.975	1.040	0.338	148,800

← NewerPage 15 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.