Ge Shen Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.190 | 1.190 | 1.160 | 1.180 | 0.383 | 96,300 |
| 2021-12-17 | 1.180 | 1.210 | 1.160 | 1.180 | 0.383 | 528,601 |
| 2021-12-16 | 1.160 | 1.180 | 1.120 | 1.180 | 0.383 | 487,501 |
| 2021-12-15 | 1.150 | 1.170 | 1.110 | 1.150 | 0.374 | 276,900 |
| 2021-12-14 | 1.180 | 1.180 | 1.110 | 1.150 | 0.374 | 299,700 |
| 2021-12-13 | 1.180 | 1.190 | 1.150 | 1.150 | 0.374 | 393,000 |
| 2021-12-10 | 1.180 | 1.190 | 1.160 | 1.180 | 0.383 | 129,900 |
| 2021-12-09 | 1.170 | 1.210 | 1.150 | 1.150 | 0.374 | 270,900 |
| 2021-12-08 | 1.180 | 1.230 | 1.170 | 1.170 | 0.380 | 843,301 |
| 2021-12-07 | 1.130 | 1.190 | 1.130 | 1.150 | 0.374 | 277,200 |
| 2021-12-06 | 1.210 | 1.210 | 1.120 | 1.120 | 0.364 | 474,600 |
| 2021-12-02 | 1.240 | 1.240 | 1.150 | 1.210 | 0.393 | 1,087,501 |
| 2021-12-01 | 1.230 | 1.270 | 1.230 | 1.250 | 0.406 | 206,100 |
| 2021-11-30 | 1.250 | 1.330 | 1.240 | 1.280 | 0.416 | 1,331,401 |
| 2021-11-29 | 1.270 | 1.270 | 1.190 | 1.230 | 0.400 | 1,281,601 |
| 2021-11-26 | 1.380 | 1.390 | 1.280 | 1.280 | 0.416 | 1,311,301 |
| 2021-11-25 | 1.420 | 1.490 | 1.400 | 1.400 | 0.455 | 1,034,101 |
| 2021-11-24 | 1.460 | 1.530 | 1.370 | 1.420 | 0.461 | 3,572,404 |
| 2021-11-23 | 1.500 | 1.520 | 1.450 | 1.460 | 0.474 | 539,701 |
| 2021-11-22 | 1.500 | 1.560 | 1.480 | 1.500 | 0.487 | 788,101 |
| 2021-11-19 | 1.550 | 1.560 | 1.520 | 1.540 | 0.500 | 651,301 |
| 2021-11-18 | 1.490 | 1.560 | 1.450 | 1.560 | 0.507 | 1,317,001 |
| 2021-11-17 | 1.580 | 1.590 | 1.450 | 1.500 | 0.487 | 2,038,202 |
| 2021-11-16 | 1.630 | 1.690 | 1.580 | 1.600 | 0.520 | 1,586,702 |
| 2021-11-15 | 1.720 | 1.740 | 1.650 | 1.650 | 0.536 | 2,055,002 |
| 2021-11-12 | 1.840 | 1.850 | 1.660 | 1.720 | 0.559 | 8,380,209 |
| 2021-11-11 | 1.950 | 2.000 | 1.890 | 1.900 | 0.617 | 3,058,203 |
| 2021-11-10 | 1.960 | 2.050 | 1.930 | 1.960 | 0.637 | 3,595,804 |
| 2021-11-09 | 1.880 | 2.060 | 1.860 | 1.960 | 0.637 | 6,786,907 |
| 2021-11-08 | 1.860 | 1.900 | 1.850 | 1.880 | 0.611 | 278,400 |
| 2021-11-05 | 1.850 | 1.880 | 1.850 | 1.850 | 0.601 | 385,800 |
| 2021-11-03 | 1.860 | 1.880 | 1.840 | 1.870 | 0.608 | 306,000 |
| 2021-11-02 | 1.840 | 1.900 | 1.830 | 1.870 | 0.608 | 800,101 |
| 2021-11-01 | 1.840 | 1.860 | 1.830 | 1.830 | 0.595 | 196,200 |
| 2021-10-29 | 1.840 | 1.870 | 1.830 | 1.870 | 0.608 | 359,100 |
| 2021-10-28 | 1.880 | 1.880 | 1.830 | 1.840 | 0.598 | 574,801 |
| 2021-10-27 | 1.870 | 1.920 | 1.850 | 1.880 | 0.611 | 577,201 |
| 2021-10-26 | 1.870 | 1.910 | 1.840 | 1.860 | 0.604 | 937,501 |
| 2021-10-25 | 1.900 | 1.930 | 1.870 | 1.870 | 0.608 | 848,101 |
| 2021-10-22 | 1.950 | 1.950 | 1.910 | 1.920 | 0.624 | 703,501 |
| 2021-10-21 | 2.020 | 2.040 | 1.950 | 1.970 | 0.640 | 1,362,601 |
| 2021-10-20 | 1.890 | 1.990 | 1.890 | 1.990 | 0.647 | 1,744,502 |
← NewerPage 19 of 19 · 1,122 trading days
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.