Ge Shen Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1.580 | 1.590 | 1.580 | 1.590 | 1.568 | 22,900 |
| 2025-07-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.559 | 46,000 |
| 2025-07-02 | 1.580 | 1.580 | 1.570 | 1.580 | 1.559 | 11,800 |
| 2025-07-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.559 | 35,500 |
| 2025-06-30 | 1.600 | 1.600 | 1.570 | 1.570 | 1.549 | 27,700 |
| 2025-06-26 | 1.590 | 1.600 | 1.590 | 1.590 | 1.568 | 71,300 |
| 2025-06-25 | 1.560 | 1.590 | 1.560 | 1.590 | 1.568 | 11,000 |
| 2025-06-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.568 | 263,200 |
| 2025-06-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 8,500 |
| 2025-06-20 | 1.560 | 1.590 | 1.560 | 1.590 | 1.568 | 6,200 |
| 2025-06-19 | 1.560 | 1.590 | 1.560 | 1.570 | 1.549 | 9,000 |
| 2025-06-18 | 1.570 | 1.590 | 1.570 | 1.590 | 1.568 | 8,700 |
| 2025-06-17 | 1.570 | 1.590 | 1.560 | 1.590 | 1.568 | 19,900 |
| 2025-06-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 32,700 |
| 2025-06-13 | 1.610 | 1.610 | 1.590 | 1.600 | 1.578 | 20,000 |
| 2025-06-12 | 1.600 | 1.600 | 1.570 | 1.580 | 1.559 | 169,000 |
| 2025-06-11 | 1.610 | 1.620 | 1.610 | 1.610 | 1.588 | 17,200 |
| 2025-06-10 | 1.600 | 1.620 | 1.600 | 1.610 | 1.588 | 12,000 |
| 2025-06-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.608 | 2,000 |
| 2025-06-05 | 1.630 | 1.630 | 1.610 | 1.630 | 1.608 | 67,600 |
| 2025-06-04 | 1.630 | 1.630 | 1.620 | 1.630 | 1.608 | 37,500 |
| 2025-06-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.608 | 12,000 |
| 2025-05-30 | 1.650 | 1.650 | 1.630 | 1.630 | 1.608 | 73,200 |
| 2025-05-29 | 1.640 | 1.650 | 1.630 | 1.650 | 1.628 | 29,500 |
| 2025-05-28 | 1.650 | 1.650 | 1.640 | 1.650 | 1.628 | 50,000 |
| 2025-05-27 | 1.640 | 1.660 | 1.640 | 1.650 | 1.628 | 16,200 |
| 2025-05-26 | 1.660 | 1.660 | 1.640 | 1.650 | 1.628 | 22,500 |
| 2025-05-23 | 1.670 | 1.670 | 1.650 | 1.660 | 1.637 | 146,900 |
| 2025-05-22 | 1.680 | 1.680 | 1.670 | 1.680 | 1.657 | 509,600 |
| 2025-05-21 | 1.700 | 1.700 | 1.670 | 1.690 | 1.667 | 495,900 |
| 2025-05-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.697 | 5,700 |
| 2025-05-19 | 1.710 | 1.720 | 1.700 | 1.720 | 1.697 | 80,800 |
| 2025-05-16 | 1.710 | 1.710 | 1.690 | 1.710 | 1.687 | 45,900 |
| 2025-05-15 | 1.740 | 1.740 | 1.710 | 1.730 | 1.706 | 79,400 |
| 2025-05-14 | 1.760 | 1.770 | 1.750 | 1.750 | 1.726 | 23,400 |
| 2025-05-13 | 1.700 | 1.760 | 1.700 | 1.760 | 1.736 | 165,600 |
| 2025-05-09 | 1.670 | 1.700 | 1.670 | 1.700 | 1.677 | 1,058,700 |
| 2025-05-08 | 1.640 | 1.670 | 1.630 | 1.670 | 1.647 | 172,400 |
| 2025-05-07 | 1.620 | 1.640 | 1.620 | 1.640 | 1.618 | 50,200 |
| 2025-05-06 | 1.600 | 1.630 | 1.600 | 1.630 | 1.608 | 2,890,800 |
| 2025-05-05 | 1.630 | 1.630 | 1.610 | 1.620 | 1.598 | 79,500 |
| 2025-05-02 | 1.640 | 1.650 | 1.620 | 1.630 | 1.608 | 49,200 |
| 2025-04-30 | 1.620 | 1.640 | 1.610 | 1.640 | 1.618 | 968,700 |
| 2025-04-29 | 1.660 | 1.670 | 1.620 | 1.620 | 1.598 | 3,161,800 |
| 2025-04-28 | 1.650 | 1.660 | 1.630 | 1.650 | 1.628 | 2,070,200 |
| 2025-04-25 | 1.600 | 1.640 | 1.600 | 1.630 | 1.608 | 1,727,300 |
| 2025-04-24 | 1.530 | 1.630 | 1.530 | 1.600 | 1.578 | 3,137,800 |
| 2025-04-23 | 1.540 | 1.540 | 1.530 | 1.530 | 1.509 | 35,500 |
| 2025-04-22 | 1.520 | 1.540 | 1.520 | 1.540 | 1.519 | 1,739,200 |
| 2025-04-21 | 1.510 | 1.530 | 1.510 | 1.530 | 1.509 | 852,300 |
| 2025-04-18 | 1.530 | 1.540 | 1.500 | 1.510 | 1.489 | 2,396,000 |
| 2025-04-17 | 1.530 | 1.530 | 1.520 | 1.530 | 1.509 | 2,543,600 |
| 2025-04-16 | 1.540 | 1.560 | 1.500 | 1.530 | 1.509 | 1,969,400 |
| 2025-04-15 | 1.520 | 1.590 | 1.520 | 1.540 | 1.519 | 142,900 |
| 2025-04-14 | 1.470 | 1.520 | 1.470 | 1.510 | 1.489 | 432,500 |
| 2025-04-11 | 1.400 | 1.470 | 1.400 | 1.460 | 1.440 | 1,990,000 |
| 2025-04-10 | 1.350 | 1.450 | 1.350 | 1.440 | 1.420 | 36,300 |
| 2025-04-09 | 1.410 | 1.410 | 1.340 | 1.350 | 1.332 | 56,000 |
| 2025-04-08 | 1.400 | 1.450 | 1.400 | 1.450 | 1.430 | 566,700 |
| 2025-04-07 | 1.450 | 1.450 | 1.370 | 1.370 | 1.351 | 53,600 |
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.