Ge Shen Corporation Bhd historical data
| 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 |
← NewerPage 2 of 2 · 119 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.