Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	1.620	1.630	1.620	1.630	1.608	227,000
2026-01-12	1.620	1.620	1.610	1.620	1.598	220,000
2026-01-09	1.620	1.620	1.600	1.610	1.588	238,200
2026-01-08	1.600	1.630	1.590	1.630	1.608	13,600
2026-01-07	1.600	1.600	1.600	1.600	1.578	16,000
2026-01-05	1.600	1.600	1.600	1.600	1.578	21,000
2026-01-02	1.600	1.610	1.600	1.610	1.588	13,000
2025-12-31	1.590	1.630	1.590	1.630	1.608	3,700
2025-12-30	1.600	1.600	1.600	1.600	1.578	41,900
2025-12-29	1.620	1.620	1.600	1.600	1.578	9,100
2025-12-26	1.620	1.620	1.620	1.620	1.598	5,400
2025-12-22	1.640	1.640	1.640	1.640	1.618	200
2025-12-19	1.620	1.640	1.620	1.640	1.618	5,700
2025-12-18	1.610	1.610	1.610	1.610	1.588	48,000
2025-12-17	1.620	1.620	1.610	1.610	1.588	5,000
2025-12-16	1.620	1.630	1.610	1.630	1.608	12,200
2025-12-15	1.620	1.640	1.620	1.630	1.608	45,500
2025-12-12	1.630	1.640	1.630	1.640	1.618	41,200
2025-12-11	1.630	1.630	1.620	1.630	1.608	20,100
2025-12-10	1.610	1.630	1.610	1.630	1.608	11,600
2025-12-09	1.610	1.630	1.610	1.620	1.598	941,600
2025-12-08	1.600	1.610	1.590	1.610	1.588	34,700
2025-12-05	1.600	1.600	1.590	1.600	1.578	25,600
2025-12-04	1.600	1.610	1.590	1.610	1.588	16,000
2025-12-03	1.590	1.610	1.590	1.600	1.578	313,900
2025-12-02	1.600	1.600	1.600	1.600	1.578	10,000
2025-12-01	1.590	1.610	1.590	1.610	1.588	4,000
2025-11-28	1.600	1.600	1.590	1.600	1.578	166,600
2025-11-27	1.580	1.600	1.580	1.600	1.578	17,500
2025-11-26	1.600	1.600	1.600	1.600	1.578	20,000
2025-11-25	1.600	1.610	1.600	1.610	1.588	205,000
2025-11-24	1.590	1.600	1.590	1.600	1.578	24,000
2025-11-21	1.590	1.600	1.590	1.600	1.578	74,900
2025-11-20	1.580	1.590	1.580	1.590	1.568	18,000
2025-11-19	1.600	1.610	1.590	1.600	1.578	61,300
2025-11-18	1.600	1.610	1.600	1.610	1.588	486,200
2025-11-17	1.590	1.600	1.590	1.600	1.578	340,000
2025-11-14	1.580	1.580	1.580	1.580	1.559	34,600
2025-11-13	1.580	1.590	1.580	1.590	1.568	5,000
2025-11-12	1.600	1.600	1.590	1.590	1.568	12,000
2025-11-11	1.570	1.570	1.570	1.570	1.549	3,200
2025-11-10	1.570	1.570	1.570	1.570	1.549	10,600
2025-11-07	1.570	1.570	1.570	1.570	1.549	26,000
2025-11-06	1.570	1.570	1.570	1.570	1.549	19,100
2025-11-05	1.600	1.600	1.570	1.570	1.549	61,300
2025-11-04	1.580	1.600	1.570	1.600	1.578	47,000
2025-11-03	1.590	1.590	1.570	1.580	1.559	105,000
2025-10-31	1.600	1.600	1.600	1.600	1.578	27,000
2025-10-30	1.590	1.590	1.590	1.590	1.568	4,100
2025-10-29	1.590	1.590	1.590	1.590	1.568	25,900
2025-10-28	1.580	1.600	1.580	1.600	1.578	81,300
2025-10-27	1.580	1.590	1.580	1.590	1.568	23,400
2025-10-24	1.580	1.600	1.570	1.600	1.578	72,000
2025-10-22	1.580	1.590	1.580	1.590	1.568	30,500
2025-10-21	1.580	1.590	1.580	1.590	1.568	13,800
2025-10-17	1.580	1.590	1.580	1.590	1.568	63,800
2025-10-16	1.580	1.590	1.580	1.590	1.568	33,200
2025-10-15	1.590	1.600	1.590	1.600	1.578	296,300
2025-10-14	1.600	1.600	1.600	1.600	1.578	5,000
2025-10-13	1.590	1.610	1.590	1.590	1.568	46,300

← NewerPage 4 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.