Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	1.190	1.190	1.190	1.190	0.387	9,600
2022-03-24	1.150	1.200	1.150	1.200	0.390	22,800
2022-03-23	1.150	1.200	1.130	1.200	0.390	411,900
2022-03-21	1.140	1.200	1.120	1.200	0.390	224,100
2022-03-17	1.120	1.220	1.120	1.200	0.390	365,700
2022-03-16	1.100	1.140	1.060	1.120	0.364	208,200
2022-03-15	1.110	1.150	1.050	1.100	0.357	626,401
2022-03-14	1.120	1.180	1.120	1.180	0.383	56,700
2022-03-11	1.110	1.180	1.110	1.180	0.383	71,100
2022-03-09	1.050	1.180	1.050	1.180	0.383	304,500
2022-03-08	1.100	1.120	1.060	1.120	0.364	409,500
2022-03-07	1.180	1.180	1.110	1.110	0.361	224,100
2022-03-04	1.190	1.200	1.120	1.200	0.390	1,193,401
2022-03-02	1.160	1.200	1.150	1.200	0.390	77,700
2022-03-01	1.200	1.200	1.160	1.190	0.387	113,700
2022-02-28	1.220	1.230	1.180	1.200	0.390	472,800
2022-02-25	1.210	1.250	1.160	1.190	0.387	1,338,901
2022-02-24	1.180	1.180	1.090	1.100	0.357	765,601
2022-02-23	1.170	1.180	1.120	1.180	0.383	91,500
2022-02-22	1.150	1.220	1.120	1.160	0.377	166,500
2022-02-21	1.150	1.150	1.150	1.150	0.374	21,000
2022-02-18	1.210	1.210	1.130	1.150	0.374	140,100
2022-02-17	1.140	1.200	1.090	1.200	0.390	156,900
2022-02-16	1.140	1.150	1.080	1.150	0.374	204,000
2022-02-15	1.140	1.140	1.070	1.110	0.361	212,400
2022-02-14	1.180	1.200	1.080	1.150	0.374	293,700
2022-02-11	1.140	1.180	1.140	1.160	0.377	194,400
2022-02-10	1.160	1.160	1.150	1.150	0.374	38,100
2022-02-08	1.120	1.140	1.110	1.140	0.370	247,800
2022-02-07	1.130	1.130	1.110	1.120	0.364	99,000
2022-02-04	1.130	1.170	1.110	1.120	0.364	70,500
2022-02-03	1.150	1.170	1.120	1.170	0.380	47,400
2022-01-31	1.130	1.160	1.090	1.120	0.364	194,100
2022-01-27	1.100	1.100	1.070	1.070	0.348	29,700
2022-01-26	1.070	1.110	1.060	1.100	0.357	52,200
2022-01-25	1.050	1.080	1.020	1.080	0.351	122,100
2022-01-24	1.060	1.090	1.050	1.050	0.341	89,400
2022-01-21	1.090	1.090	1.050	1.060	0.344	173,700
2022-01-20	1.090	1.150	1.080	1.110	0.361	40,200
2022-01-19	1.120	1.140	1.100	1.140	0.370	173,700
2022-01-17	1.150	1.160	1.130	1.150	0.374	69,000
2022-01-14	1.170	1.170	1.150	1.150	0.374	213,000
2022-01-13	1.190	1.200	1.170	1.190	0.387	362,700
2022-01-12	1.190	1.220	1.170	1.220	0.396	134,100
2022-01-11	1.180	1.210	1.170	1.210	0.393	144,000
2022-01-10	1.200	1.240	1.190	1.190	0.387	270,900
2022-01-07	1.230	1.250	1.210	1.220	0.396	55,500
2022-01-06	1.230	1.230	1.190	1.230	0.400	524,701
2022-01-05	1.260	1.260	1.220	1.250	0.406	274,200
2022-01-04	1.280	1.280	1.250	1.280	0.416	146,700
2022-01-03	1.280	1.280	1.280	1.280	0.416	18,600
2021-12-31	1.330	1.330	1.260	1.330	0.432	210,900
2021-12-30	1.280	1.330	1.240	1.330	0.432	135,000
2021-12-29	1.260	1.280	1.220	1.280	0.416	155,100
2021-12-28	1.260	1.300	1.230	1.260	0.409	534,001
2021-12-27	1.250	1.290	1.220	1.290	0.419	192,300
2021-12-24	1.160	1.310	1.160	1.250	0.406	2,764,203
2021-12-23	1.160	1.180	1.100	1.160	0.377	66,900
2021-12-22	1.120	1.160	1.120	1.160	0.377	124,800
2021-12-21	1.150	1.150	1.020	1.120	0.364	404,700

← NewerPage 18 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.