Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.410	1.430	1.410	1.430	1.411	22,000
2026-07-20	1.410	1.430	1.410	1.430	1.411	11,000
2026-07-17	1.410	1.430	1.410	1.430	1.411	24,200
2026-07-16	1.420	1.420	1.420	1.420	1.401	81,800
2026-07-15	1.420	1.420	1.420	1.420	1.401	10,000
2026-07-14	1.430	1.430	1.430	1.430	1.411	35,000
2026-07-13	1.430	1.430	1.430	1.430	1.411	40,000
2026-07-10	1.420	1.430	1.420	1.430	1.411	30,000
2026-07-09	1.430	1.430	1.430	1.430	1.411	65,000
2026-07-08	1.440	1.440	1.430	1.440	1.420	44,000
2026-07-07	1.430	1.450	1.430	1.450	1.430	111,000
2026-07-06	1.440	1.450	1.430	1.450	1.430	231,000
2026-07-03	1.430	1.440	1.430	1.440	1.420	10,700
2026-07-02	1.430	1.440	1.430	1.440	1.420	11,000
2026-07-01	1.430	1.440	1.430	1.440	1.420	22,000
2026-06-30	1.440	1.440	1.430	1.440	1.420	27,000
2026-06-29	1.420	1.450	1.410	1.450	1.430	58,000
2026-06-26	1.430	1.430	1.430	1.430	1.411	28,800
2026-06-25	1.430	1.430	1.430	1.430	1.411	10,000
2026-06-24	1.430	1.430	1.430	1.430	1.411	10,000
2026-06-23	1.430	1.440	1.430	1.440	1.420	10,300
2026-06-22	1.430	1.460	1.430	1.460	1.440	25,000
2026-06-19	1.450	1.470	1.440	1.470	1.450	51,000
2026-06-18	1.450	1.470	1.450	1.470	1.450	31,000
2026-06-15	1.460	1.470	1.460	1.470	1.450	37,000
2026-06-11	1.420	1.480	1.420	1.470	1.450	379,000
2026-06-10	1.460	1.460	1.420	1.420	1.401	235,600
2026-06-09	1.460	1.470	1.460	1.470	1.450	10,000
2026-06-08	1.470	1.480	1.460	1.480	1.460	49,500
2026-06-05	1.470	1.480	1.470	1.480	1.460	6,000
2026-06-04	1.460	1.470	1.460	1.470	1.450	66,000
2026-06-03	1.470	1.480	1.460	1.480	1.460	21,200
2026-05-29	1.470	1.480	1.460	1.480	1.460	31,000
2026-05-28	1.470	1.480	1.470	1.480	1.460	11,000
2026-05-26	1.470	1.480	1.470	1.480	1.460	12,000
2026-05-25	1.480	1.480	1.470	1.480	1.460	19,000
2026-05-22	1.480	1.480	1.480	1.480	1.460	10,000
2026-05-21	1.480	1.480	1.480	1.480	1.460	17,000
2026-05-19	1.480	1.480	1.480	1.480	1.460	22,800
2026-05-18	1.480	1.480	1.480	1.480	1.460	1,800
2026-05-15	1.480	1.480	1.480	1.480	1.460	13,300
2026-05-14	1.490	1.490	1.480	1.480	1.460	34,400
2026-05-13	1.490	1.490	1.490	1.490	1.470	13,800
2026-05-12	1.490	1.490	1.490	1.490	1.470	19,400
2026-05-11	1.500	1.510	1.480	1.510	1.489	19,800
2026-05-08	1.500	1.520	1.490	1.500	1.480	73,300
2026-05-07	1.500	1.540	1.490	1.540	1.519	14,600
2026-05-06	1.490	1.500	1.490	1.500	1.480	39,000
2026-05-05	1.500	1.520	1.500	1.500	1.480	14,200
2026-05-04	1.510	1.510	1.500	1.500	1.480	78,600
2026-04-30	1.510	1.540	1.500	1.540	1.519	170,700
2026-04-29	1.520	1.540	1.520	1.540	1.519	27,500
2026-04-28	1.550	1.550	1.520	1.550	1.529	125,000
2026-04-27	1.540	1.560	1.540	1.560	1.539	47,500
2026-04-24	1.540	1.560	1.540	1.560	1.539	50,000
2026-04-23	1.560	1.560	1.540	1.560	1.539	256,500
2026-04-22	1.540	1.550	1.540	1.550	1.529	287,000
2026-04-21	1.540	1.540	1.540	1.540	1.519	5,200
2026-04-20	1.560	1.560	1.540	1.550	1.529	35,200
2026-04-17	1.550	1.560	1.550	1.560	1.539	9,000

← NewerPage 2 of 19 · 1,121 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.