Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.000	1.040	0.980	1.040	0.338	45,300
2022-07-18	1.040	1.060	1.040	1.060	0.344	55,800
2022-07-07	1.000	1.040	1.000	1.040	0.338	20,100
2022-07-05	1.000	1.090	1.000	1.050	0.341	84,000
2022-07-04	1.000	1.000	0.960	0.990	0.322	143,400
2022-07-01	1.050	1.100	1.050	1.060	0.344	11,700
2022-06-28	0.990	1.000	0.990	1.000	0.325	8,100
2022-06-27	0.980	1.000	0.980	1.000	0.325	64,200
2022-06-24	1.010	1.050	1.000	1.030	0.335	5,700
2022-06-23	1.020	1.060	1.000	1.000	0.325	83,700
2022-06-22	1.030	1.060	1.020	1.040	0.338	44,700
2022-06-21	1.040	1.060	1.040	1.040	0.338	77,400
2022-06-17	1.060	1.070	1.030	1.030	0.335	96,000
2022-06-16	1.090	1.110	1.070	1.110	0.361	23,700
2022-06-15	1.120	1.130	1.080	1.080	0.351	22,500
2022-06-14	1.080	1.130	1.080	1.090	0.354	42,300
2022-06-13	1.080	1.140	1.030	1.140	0.370	280,800
2022-06-10	1.150	1.150	1.130	1.130	0.367	8,100
2022-06-08	1.120	1.170	1.110	1.150	0.374	395,100
2022-06-07	1.130	1.140	1.130	1.140	0.370	33,300
2022-06-03	1.130	1.160	1.130	1.160	0.377	5,400
2022-06-02	1.140	1.170	1.130	1.170	0.380	47,400
2022-06-01	1.140	1.170	1.140	1.170	0.380	42,300
2022-05-31	1.140	1.170	1.130	1.170	0.380	106,500
2022-05-27	1.150	1.190	1.130	1.190	0.387	30,600
2022-05-26	1.170	1.180	1.140	1.160	0.377	447,900
2022-05-25	1.150	1.170	1.140	1.150	0.374	151,200
2022-05-23	1.210	1.210	1.120	1.200	0.390	1,488,002
2022-05-20	1.160	1.250	1.160	1.250	0.406	990,901
2022-05-18	1.160	1.180	1.160	1.170	0.380	453,000
2022-05-17	1.120	1.160	1.120	1.160	0.377	99,900
2022-05-13	1.120	1.130	1.110	1.130	0.367	27,600
2022-05-12	1.130	1.130	1.120	1.130	0.367	48,000
2022-05-11	1.150	1.160	1.150	1.160	0.377	282,600
2022-05-10	1.130	1.160	1.120	1.130	0.367	111,600
2022-05-09	1.140	1.170	1.140	1.170	0.380	43,500
2022-05-06	1.150	1.170	1.150	1.170	0.380	4,500
2022-05-05	1.180	1.180	1.150	1.180	0.383	6,000
2022-04-29	1.200	1.200	1.160	1.160	0.377	51,000
2022-04-28	1.190	1.200	1.190	1.200	0.390	90,000
2022-04-27	1.150	1.150	1.150	1.150	0.374	36,000
2022-04-25	1.160	1.160	1.160	1.160	0.377	12,000
2022-04-22	1.140	1.180	1.140	1.180	0.383	157,200
2022-04-21	1.160	1.170	1.160	1.170	0.380	26,700
2022-04-20	1.160	1.180	1.160	1.170	0.380	531,901
2022-04-15	1.140	1.160	1.140	1.160	0.377	19,200
2022-04-14	1.150	1.170	1.130	1.160	0.377	219,000
2022-04-13	1.150	1.180	1.150	1.160	0.377	61,200
2022-04-12	1.160	1.180	1.150	1.170	0.380	211,800
2022-04-11	1.160	1.170	1.160	1.170	0.380	210,000
2022-04-08	1.160	1.200	1.160	1.200	0.390	141,000
2022-04-07	1.160	1.160	1.160	1.160	0.377	30,000
2022-04-06	1.180	1.180	1.170	1.170	0.380	105,000
2022-04-05	1.200	1.200	1.170	1.180	0.383	26,700
2022-04-04	1.150	1.200	1.130	1.200	0.390	354,900
2022-04-01	1.170	1.200	1.170	1.200	0.390	82,500
2022-03-31	1.200	1.210	1.160	1.200	0.390	186,300
2022-03-30	1.170	1.210	1.170	1.180	0.383	17,400
2022-03-29	1.180	1.200	1.180	1.180	0.383	8,100
2022-03-28	1.180	1.180	1.150	1.180	0.383	206,700

← NewerPage 17 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.