Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.990	0.995	0.990	0.995	0.323	77,400
2022-11-30	1.060	1.070	1.060	1.060	0.344	13,500
2022-11-29	1.020	1.070	0.975	1.050	0.341	35,100
2022-11-25	0.975	1.030	0.975	0.985	0.320	63,300
2022-11-24	1.020	1.070	1.020	1.060	0.344	94,800
2022-11-22	1.000	1.020	1.000	1.020	0.331	6,600
2022-11-14	0.960	1.000	0.960	1.000	0.325	31,800
2022-11-11	0.955	0.970	0.955	0.970	0.315	3,300
2022-11-04	0.905	0.970	0.905	0.960	0.312	129,600
2022-11-02	0.890	0.950	0.890	0.950	0.309	158,400
2022-10-28	0.935	0.950	0.935	0.950	0.309	58,500
2022-10-27	0.880	0.940	0.880	0.940	0.305	73,500
2022-10-21	0.875	0.930	0.875	0.930	0.302	62,400
2022-10-19	0.870	0.910	0.870	0.910	0.296	76,800
2022-10-18	0.890	0.900	0.860	0.900	0.292	76,500
2022-10-17	0.885	0.885	0.850	0.850	0.276	169,500
2022-10-14	0.885	0.930	0.885	0.900	0.292	147,000
2022-10-06	0.930	0.930	0.930	0.930	0.302	15,000
2022-10-05	0.945	0.975	0.945	0.975	0.317	300,300
2022-10-04	0.910	0.950	0.860	0.950	0.309	95,100
2022-10-03	0.900	0.950	0.900	0.950	0.309	51,300
2022-09-30	0.885	0.885	0.885	0.885	0.288	9,000
2022-09-29	0.890	0.890	0.885	0.885	0.288	83,700
2022-09-28	0.890	0.915	0.890	0.890	0.289	14,400
2022-09-26	0.895	0.920	0.890	0.920	0.299	260,100
2022-09-23	0.900	0.900	0.900	0.900	0.292	7,500
2022-09-22	0.900	0.900	0.900	0.900	0.292	3,000
2022-09-21	0.970	0.985	0.910	0.920	0.299	523,801
2022-09-20	0.985	0.985	0.965	0.965	0.314	30,000
2022-09-19	1.070	1.070	0.990	1.060	0.344	40,800
2022-09-15	0.930	1.080	0.930	1.030	0.335	939,001
2022-09-13	0.885	0.950	0.880	0.930	0.302	613,501
2022-09-12	0.865	0.900	0.860	0.900	0.292	73,800
2022-09-09	0.890	0.895	0.880	0.880	0.286	182,700
2022-09-08	0.900	0.905	0.870	0.900	0.292	53,100
2022-09-07	0.885	0.920	0.885	0.920	0.299	29,100
2022-09-06	0.915	0.915	0.880	0.880	0.286	24,900
2022-09-02	0.920	0.920	0.920	0.920	0.299	300
2022-09-01	0.840	0.935	0.840	0.925	0.301	1,023,901
2022-08-30	0.910	0.910	0.910	0.910	0.296	300
2022-08-29	0.885	0.910	0.830	0.910	0.296	104,700
2022-08-26	0.890	0.890	0.885	0.885	0.288	600
2022-08-25	0.890	0.890	0.890	0.890	0.289	30,000
2022-08-24	0.900	0.900	0.900	0.900	0.292	7,200
2022-08-22	0.900	0.900	0.890	0.890	0.289	24,000
2022-08-19	0.925	0.925	0.865	0.900	0.292	314,700
2022-08-18	0.930	0.930	0.925	0.925	0.301	16,800
2022-08-16	0.930	0.970	0.920	0.970	0.315	158,700
2022-08-15	0.940	0.940	0.930	0.930	0.302	45,600
2022-08-12	0.900	0.970	0.890	0.970	0.315	1,196,701
2022-08-10	0.970	0.970	0.950	0.970	0.315	88,500
2022-08-09	0.980	0.980	0.970	0.970	0.315	97,800
2022-08-08	1.010	1.010	0.980	0.980	0.318	117,900
2022-08-03	1.010	1.010	1.010	1.010	0.328	33,000
2022-08-02	0.980	1.010	0.975	1.010	0.328	16,500
2022-08-01	1.000	1.030	1.000	1.030	0.335	18,300
2022-07-29	0.990	0.990	0.980	0.985	0.320	111,000
2022-07-28	0.990	1.030	0.990	1.030	0.335	94,500
2022-07-27	0.995	1.030	0.985	1.030	0.335	45,300
2022-07-22	0.995	1.040	0.995	1.040	0.338	3,600

← NewerPage 16 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.