Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	1.550	1.560	1.540	1.560	1.539	9,100
2026-04-15	1.550	1.550	1.550	1.550	1.529	5,000
2026-04-14	1.540	1.570	1.540	1.570	1.549	10,000
2026-04-13	1.550	1.550	1.550	1.550	1.529	6,000
2026-04-10	1.550	1.570	1.550	1.570	1.549	28,600
2026-04-09	1.560	1.560	1.560	1.560	1.539	5,000
2026-04-08	1.550	1.570	1.550	1.560	1.539	12,200
2026-04-07	1.550	1.550	1.550	1.550	1.529	5,000
2026-04-06	1.570	1.570	1.560	1.560	1.539	42,900
2026-04-03	1.570	1.580	1.570	1.570	1.549	434,300
2026-04-02	1.560	1.580	1.560	1.570	1.549	324,100
2026-04-01	1.530	1.570	1.530	1.570	1.549	24,600
2026-03-31	1.560	1.560	1.530	1.530	1.509	19,100
2026-03-30	1.520	1.560	1.520	1.560	1.539	65,600
2026-03-27	1.560	1.560	1.530	1.550	1.529	36,100
2026-03-26	1.530	1.560	1.530	1.560	1.539	26,100
2026-03-25	1.530	1.570	1.530	1.570	1.549	5,000
2026-03-24	1.540	1.570	1.520	1.570	1.549	91,000
2026-03-19	1.540	1.540	1.540	1.540	1.519	34,000
2026-03-18	1.580	1.580	1.540	1.540	1.519	33,900
2026-03-17	1.550	1.550	1.540	1.540	1.519	25,700
2026-03-16	1.580	1.580	1.550	1.570	1.549	21,100
2026-03-13	1.540	1.580	1.540	1.580	1.559	48,000
2026-03-12	1.550	1.570	1.530	1.570	1.549	125,600
2026-03-11	1.550	1.570	1.550	1.570	1.549	6,000
2026-03-09	1.580	1.610	1.540	1.580	1.559	112,100
2026-03-06	1.580	1.600	1.580	1.600	1.578	16,300
2026-03-05	1.600	1.600	1.600	1.600	1.578	4,000
2026-03-04	1.580	1.610	1.570	1.610	1.588	34,200
2026-03-03	1.560	1.610	1.560	1.610	1.588	4,000
2026-03-02	1.570	1.610	1.570	1.580	1.559	25,600
2026-02-27	1.580	1.590	1.580	1.580	1.559	38,200
2026-02-26	1.610	1.610	1.580	1.590	1.568	99,000
2026-02-25	1.610	1.610	1.610	1.610	1.588	55,000
2026-02-23	1.610	1.610	1.610	1.610	1.588	414,300
2026-02-20	1.620	1.620	1.600	1.600	1.578	622,700
2026-02-19	1.630	1.630	1.620	1.620	1.598	1,312,300
2026-02-16	1.630	1.630	1.620	1.630	1.608	717,200
2026-02-13	1.590	1.620	1.590	1.620	1.598	524,500
2026-02-12	1.620	1.620	1.590	1.600	1.578	337,100
2026-02-11	1.610	1.620	1.610	1.620	1.598	631,000
2026-02-10	1.590	1.590	1.590	1.590	1.568	6,000
2026-02-09	1.600	1.620	1.600	1.620	1.598	561,300
2026-02-06	1.600	1.600	1.600	1.600	1.578	25,600
2026-02-05	1.630	1.630	1.600	1.600	1.578	472,100
2026-02-04	1.610	1.630	1.610	1.620	1.598	706,400
2026-02-03	1.610	1.620	1.600	1.620	1.598	226,800
2026-01-30	1.610	1.620	1.610	1.610	1.588	396,300
2026-01-29	1.670	1.670	1.600	1.650	1.628	74,000
2026-01-28	1.630	1.640	1.620	1.630	1.608	259,600
2026-01-27	1.630	1.640	1.630	1.640	1.618	371,200
2026-01-26	1.640	1.640	1.630	1.640	1.618	183,000
2026-01-23	1.630	1.640	1.630	1.630	1.608	230,100
2026-01-22	1.660	1.660	1.630	1.630	1.608	221,700
2026-01-21	1.660	1.670	1.640	1.650	1.628	303,300
2026-01-20	1.630	1.660	1.620	1.660	1.637	532,300
2026-01-19	1.600	1.630	1.600	1.630	1.608	17,600
2026-01-16	1.610	1.620	1.610	1.620	1.598	295,800
2026-01-15	1.610	1.610	1.610	1.610	1.588	1,000
2026-01-14	1.620	1.620	1.580	1.610	1.588	559,500

← NewerPage 3 of 4 · 235 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.