Ge Shen Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4.300 | 4.350 | 4.300 | 4.350 | 1.430 | 468,600 |
| 2025-04-03 | 4.170 | 4.290 | 4.170 | 4.280 | 1.407 | 32,700 |
| 2025-04-02 | 4.400 | 4.400 | 4.150 | 4.170 | 1.371 | 78,000 |
| 2025-03-28 | 4.280 | 4.280 | 4.240 | 4.280 | 1.407 | 80,100 |
| 2025-03-27 | 4.370 | 4.370 | 4.280 | 4.350 | 1.430 | 170,400 |
| 2025-03-26 | 4.350 | 4.370 | 4.350 | 4.370 | 1.437 | 39,000 |
| 2025-03-25 | 4.300 | 4.380 | 4.290 | 4.380 | 1.440 | 46,500 |
| 2025-03-24 | 4.400 | 4.400 | 4.010 | 4.400 | 1.447 | 2,310,902 |
| 2025-03-21 | 4.600 | 4.680 | 4.600 | 4.650 | 1.529 | 6,300 |
| 2025-03-20 | 4.500 | 4.650 | 4.500 | 4.650 | 1.529 | 117,600 |
| 2025-03-19 | 4.300 | 4.500 | 4.300 | 4.500 | 1.480 | 37,500 |
| 2025-03-17 | 4.290 | 4.400 | 4.290 | 4.300 | 1.414 | 14,400 |
| 2025-03-14 | 4.300 | 4.400 | 4.290 | 4.290 | 1.411 | 35,100 |
| 2025-03-13 | 4.300 | 4.400 | 4.300 | 4.400 | 1.447 | 12,600 |
| 2025-03-12 | 4.300 | 4.390 | 4.270 | 4.390 | 1.443 | 30,600 |
| 2025-03-11 | 4.300 | 4.400 | 4.250 | 4.400 | 1.447 | 163,800 |
| 2025-03-10 | 4.400 | 4.400 | 4.300 | 4.400 | 1.447 | 82,500 |
| 2025-03-07 | 4.480 | 4.480 | 4.400 | 4.400 | 1.447 | 93,300 |
| 2025-03-06 | 4.500 | 4.500 | 4.450 | 4.470 | 1.470 | 43,200 |
| 2025-03-05 | 4.550 | 4.550 | 4.450 | 4.460 | 1.466 | 177,300 |
| 2025-03-04 | 4.500 | 4.500 | 4.380 | 4.460 | 1.466 | 154,200 |
| 2025-03-03 | 4.550 | 4.560 | 4.500 | 4.500 | 1.480 | 115,200 |
| 2025-02-28 | 4.630 | 4.700 | 4.550 | 4.660 | 1.532 | 169,200 |
| 2025-02-27 | 4.660 | 4.740 | 4.660 | 4.740 | 1.559 | 7,500 |
| 2025-02-26 | 4.450 | 4.740 | 4.450 | 4.740 | 1.559 | 420,000 |
| 2025-02-25 | 4.500 | 4.500 | 4.450 | 4.450 | 1.463 | 77,400 |
| 2025-02-24 | 4.950 | 4.950 | 4.550 | 4.550 | 1.496 | 254,400 |
| 2025-02-21 | 4.890 | 4.890 | 4.810 | 4.810 | 1.582 | 70,200 |
| 2025-02-20 | 4.950 | 4.980 | 4.860 | 4.890 | 1.608 | 88,200 |
| 2025-02-19 | 4.950 | 4.970 | 4.880 | 4.930 | 1.621 | 246,000 |
| 2025-02-18 | 5.000 | 5.080 | 4.990 | 5.020 | 1.631 | 88,200 |
| 2025-02-17 | 5.020 | 5.020 | 4.990 | 4.990 | 1.621 | 96,300 |
| 2025-02-14 | 5.100 | 5.100 | 5.000 | 5.020 | 1.631 | 72,600 |
| 2025-02-13 | 5.100 | 5.200 | 4.990 | 5.100 | 1.657 | 689,401 |
| 2025-02-12 | 4.960 | 5.100 | 4.960 | 5.100 | 1.657 | 127,500 |
| 2025-02-10 | 4.990 | 5.100 | 4.950 | 4.950 | 1.608 | 128,400 |
| 2025-02-07 | 4.890 | 4.990 | 4.870 | 4.990 | 1.621 | 142,500 |
| 2025-02-06 | 4.880 | 4.900 | 4.600 | 4.850 | 1.576 | 60,000 |
| 2025-02-05 | 4.920 | 4.920 | 4.740 | 4.880 | 1.585 | 83,400 |
| 2025-02-04 | 5.000 | 5.000 | 4.600 | 4.880 | 1.585 | 219,000 |
| 2025-02-03 | 4.490 | 4.900 | 4.490 | 4.780 | 1.553 | 324,600 |
| 2025-01-31 | 4.200 | 4.450 | 4.200 | 4.450 | 1.446 | 420,300 |
| 2025-01-28 | 4.130 | 4.180 | 4.130 | 4.170 | 1.355 | 78,900 |
| 2025-01-27 | 3.980 | 4.150 | 3.980 | 4.130 | 1.342 | 408,300 |
| 2025-01-24 | 3.980 | 3.980 | 3.960 | 3.960 | 1.286 | 70,200 |
| 2025-01-23 | 3.950 | 4.000 | 3.950 | 4.000 | 1.299 | 150,900 |
| 2025-01-22 | 3.890 | 3.960 | 3.890 | 3.950 | 1.283 | 77,700 |
| 2025-01-20 | 3.930 | 3.930 | 3.850 | 3.900 | 1.267 | 399,000 |
| 2025-01-17 | 3.760 | 3.890 | 3.750 | 3.890 | 1.264 | 449,100 |
| 2025-01-16 | 3.910 | 3.910 | 3.770 | 3.770 | 1.225 | 349,200 |
| 2025-01-15 | 3.920 | 3.940 | 3.910 | 3.940 | 1.280 | 66,600 |
| 2025-01-14 | 3.950 | 3.970 | 3.920 | 3.970 | 1.290 | 18,300 |
| 2025-01-13 | 3.920 | 3.970 | 3.920 | 3.970 | 1.290 | 21,000 |
| 2025-01-10 | 3.940 | 3.950 | 3.930 | 3.950 | 1.283 | 39,300 |
| 2025-01-09 | 3.960 | 3.960 | 3.960 | 3.960 | 1.286 | 6,000 |
| 2025-01-07 | 3.940 | 4.010 | 3.910 | 4.000 | 1.299 | 194,700 |
| 2025-01-06 | 3.930 | 3.970 | 3.930 | 3.970 | 1.290 | 80,100 |
| 2025-01-03 | 3.930 | 3.930 | 3.930 | 3.930 | 1.277 | 6,300 |
| 2025-01-02 | 3.920 | 3.950 | 3.920 | 3.930 | 1.277 | 46,500 |
| 2024-12-31 | 3.950 | 3.970 | 3.930 | 3.970 | 1.290 | 75,000 |
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.