Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	1.590	1.590	1.590	1.590	1.568	4,000
2025-10-09	1.600	1.600	1.590	1.600	1.578	161,700
2025-10-08	1.590	1.590	1.590	1.590	1.568	64,000
2025-10-07	1.600	1.600	1.600	1.600	1.578	655,500
2025-10-06	1.600	1.600	1.590	1.600	1.578	319,700
2025-10-03	1.600	1.600	1.590	1.600	1.578	102,400
2025-10-02	1.600	1.600	1.590	1.600	1.578	34,100
2025-10-01	1.590	1.600	1.590	1.600	1.578	50,400
2025-09-30	1.590	1.600	1.590	1.600	1.578	83,500
2025-09-29	1.600	1.600	1.590	1.600	1.578	112,900
2025-09-26	1.590	1.600	1.590	1.600	1.578	271,900
2025-09-25	1.600	1.610	1.590	1.610	1.588	381,600
2025-09-24	1.600	1.610	1.590	1.610	1.588	143,700
2025-09-23	1.600	1.600	1.590	1.600	1.578	59,800
2025-09-22	1.600	1.620	1.600	1.610	1.588	129,500
2025-09-19	1.610	1.620	1.600	1.600	1.578	57,100
2025-09-18	1.620	1.620	1.610	1.610	1.588	55,200
2025-09-17	1.620	1.630	1.610	1.620	1.598	148,000
2025-09-12	1.580	1.630	1.580	1.600	1.578	55,100
2025-09-11	1.600	1.600	1.580	1.600	1.578	113,100
2025-09-10	1.590	1.630	1.590	1.610	1.588	113,900
2025-09-09	1.600	1.610	1.590	1.600	1.578	61,100
2025-09-08	1.600	1.600	1.590	1.600	1.578	42,400
2025-09-04	1.590	1.610	1.590	1.600	1.578	76,000
2025-09-03	1.590	1.600	1.590	1.590	1.568	83,100
2025-09-02	1.600	1.600	1.590	1.590	1.568	127,400
2025-08-29	1.600	1.610	1.580	1.610	1.588	433,400
2025-08-28	1.610	1.610	1.580	1.600	1.578	827,100
2025-08-27	1.620	1.630	1.590	1.600	1.578	2,611,100
2025-08-26	1.610	1.630	1.610	1.620	1.598	1,346,300
2025-08-25	1.600	1.620	1.590	1.610	1.588	1,372,400
2025-08-22	1.620	1.640	1.600	1.600	1.578	1,204,900
2025-08-21	1.620	1.620	1.590	1.600	1.578	907,500
2025-08-20	1.610	1.620	1.600	1.620	1.598	1,470,500
2025-08-19	1.630	1.630	1.600	1.610	1.588	548,800
2025-08-18	1.640	1.640	1.620	1.630	1.608	829,900
2025-08-15	1.630	1.630	1.620	1.630	1.608	622,800
2025-08-14	1.630	1.640	1.610	1.630	1.608	686,600
2025-08-13	1.660	1.660	1.620	1.630	1.608	503,000
2025-08-12	1.670	1.670	1.620	1.650	1.628	340,800
2025-08-11	1.640	1.680	1.630	1.670	1.647	1,214,700
2025-08-08	1.660	1.690	1.620	1.630	1.608	374,900
2025-08-07	1.590	1.660	1.590	1.660	1.637	466,300
2025-08-06	1.580	1.590	1.570	1.580	1.559	82,100
2025-08-05	1.570	1.580	1.560	1.560	1.539	356,000
2025-08-04	1.560	1.560	1.550	1.560	1.539	236,200
2025-08-01	1.590	1.590	1.570	1.580	1.559	401,000
2025-07-31	1.580	1.580	1.570	1.570	1.549	4,000
2025-07-30	1.580	1.580	1.560	1.560	1.539	9,000
2025-07-25	1.560	1.590	1.560	1.590	1.568	24,100
2025-07-24	1.560	1.590	1.560	1.590	1.568	89,000
2025-07-22	1.570	1.570	1.560	1.570	1.549	17,500
2025-07-21	1.570	1.570	1.570	1.570	1.549	100
2025-07-16	1.600	1.600	1.570	1.570	1.549	21,200
2025-07-14	1.550	1.600	1.550	1.600	1.578	69,600
2025-07-11	1.580	1.600	1.540	1.600	1.578	105,200
2025-07-10	1.570	1.570	1.570	1.570	1.549	42,000
2025-07-09	1.570	1.570	1.570	1.570	1.549	21,700
2025-07-08	1.580	1.590	1.580	1.580	1.559	9,200
2025-07-07	1.570	1.570	1.570	1.570	1.549	16,900

← NewerPage 5 of 19 · 1,124 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.