Ge Shen Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3.970 | 3.980 | 3.910 | 3.950 | 1.283 | 38,400 |
| 2024-12-27 | 3.950 | 3.980 | 3.950 | 3.970 | 1.290 | 176,400 |
| 2024-12-26 | 3.910 | 3.920 | 3.910 | 3.910 | 1.270 | 24,600 |
| 2024-12-24 | 3.910 | 3.950 | 3.910 | 3.950 | 1.283 | 23,100 |
| 2024-12-23 | 3.950 | 3.950 | 3.950 | 3.950 | 1.283 | 27,900 |
| 2024-12-20 | 3.950 | 3.990 | 3.920 | 3.980 | 1.293 | 24,300 |
| 2024-12-19 | 3.950 | 3.950 | 3.930 | 3.950 | 1.283 | 15,000 |
| 2024-12-18 | 4.100 | 4.100 | 3.900 | 4.000 | 1.299 | 426,000 |
| 2024-12-17 | 3.780 | 4.030 | 3.780 | 4.030 | 1.309 | 547,201 |
| 2024-12-16 | 3.780 | 3.780 | 3.780 | 3.780 | 1.228 | 20,400 |
| 2024-12-13 | 3.790 | 3.790 | 3.770 | 3.770 | 1.225 | 47,700 |
| 2024-12-12 | 3.790 | 3.790 | 3.790 | 3.790 | 1.231 | 6,000 |
| 2024-12-09 | 3.800 | 3.820 | 3.800 | 3.800 | 1.235 | 48,900 |
| 2024-12-06 | 3.780 | 3.790 | 3.780 | 3.790 | 1.231 | 100,500 |
| 2024-12-05 | 3.800 | 3.810 | 3.790 | 3.790 | 1.231 | 120,000 |
| 2024-12-04 | 3.800 | 3.800 | 3.780 | 3.780 | 1.228 | 42,000 |
| 2024-12-03 | 3.750 | 3.800 | 3.750 | 3.800 | 1.235 | 55,500 |
| 2024-12-02 | 3.830 | 3.830 | 3.830 | 3.830 | 1.244 | 300 |
| 2024-11-29 | 3.780 | 3.780 | 3.780 | 3.780 | 1.228 | 64,500 |
| 2024-11-27 | 3.810 | 3.850 | 3.810 | 3.850 | 1.251 | 184,200 |
| 2024-11-26 | 3.800 | 3.800 | 3.780 | 3.780 | 1.228 | 128,100 |
| 2024-11-25 | 3.840 | 3.840 | 3.790 | 3.800 | 1.235 | 57,300 |
| 2024-11-22 | 3.800 | 3.810 | 3.790 | 3.790 | 1.231 | 125,400 |
| 2024-11-21 | 3.840 | 3.850 | 3.800 | 3.800 | 1.235 | 45,900 |
| 2024-11-20 | 3.850 | 3.850 | 3.820 | 3.820 | 1.241 | 30,000 |
| 2024-11-19 | 3.820 | 3.850 | 3.820 | 3.850 | 1.251 | 45,000 |
| 2024-11-18 | 3.820 | 3.830 | 3.820 | 3.820 | 1.241 | 9,000 |
| 2024-11-15 | 3.850 | 3.850 | 3.800 | 3.820 | 1.241 | 48,000 |
| 2024-11-14 | 3.810 | 3.850 | 3.800 | 3.800 | 1.235 | 22,500 |
| 2024-11-13 | 3.800 | 3.810 | 3.800 | 3.800 | 1.235 | 55,500 |
| 2024-11-12 | 3.850 | 3.850 | 3.800 | 3.800 | 1.235 | 13,500 |
| 2024-11-11 | 3.860 | 3.860 | 3.800 | 3.850 | 1.251 | 80,400 |
| 2024-11-08 | 3.850 | 3.880 | 3.820 | 3.820 | 1.241 | 66,300 |
| 2024-11-07 | 3.800 | 3.850 | 3.800 | 3.850 | 1.251 | 329,400 |
| 2024-11-06 | 3.790 | 3.890 | 3.790 | 3.800 | 1.235 | 9,000 |
| 2024-11-05 | 3.840 | 3.880 | 3.840 | 3.870 | 1.257 | 40,500 |
| 2024-11-04 | 3.840 | 3.890 | 3.840 | 3.870 | 1.257 | 172,500 |
| 2024-11-01 | 3.680 | 3.900 | 3.680 | 3.840 | 1.248 | 299,400 |
| 2024-10-30 | 3.640 | 3.740 | 3.640 | 3.710 | 1.205 | 447,000 |
| 2024-10-29 | 3.700 | 3.780 | 3.640 | 3.640 | 1.183 | 80,100 |
| 2024-10-28 | 3.660 | 3.790 | 3.640 | 3.700 | 1.202 | 106,200 |
| 2024-10-25 | 3.640 | 3.740 | 3.640 | 3.740 | 1.215 | 51,000 |
| 2024-10-24 | 3.800 | 3.900 | 3.600 | 3.780 | 1.228 | 122,700 |
| 2024-10-23 | 3.600 | 3.800 | 3.580 | 3.800 | 1.235 | 62,400 |
| 2024-10-21 | 3.540 | 3.650 | 3.540 | 3.650 | 1.186 | 9,000 |
| 2024-10-18 | 3.530 | 3.600 | 3.530 | 3.560 | 1.157 | 308,400 |
| 2024-10-17 | 3.600 | 3.620 | 3.530 | 3.620 | 1.176 | 107,700 |
| 2024-10-16 | 3.580 | 3.600 | 3.550 | 3.600 | 1.170 | 313,500 |
| 2024-10-15 | 3.590 | 3.590 | 3.580 | 3.580 | 1.163 | 83,100 |
| 2024-10-14 | 3.600 | 3.600 | 3.600 | 3.600 | 1.170 | 14,700 |
| 2024-10-11 | 3.570 | 3.650 | 3.570 | 3.650 | 1.186 | 40,200 |
| 2024-10-10 | 3.560 | 3.600 | 3.560 | 3.600 | 1.170 | 27,900 |
| 2024-10-09 | 3.560 | 3.650 | 3.550 | 3.610 | 1.173 | 61,800 |
| 2024-10-08 | 3.580 | 3.620 | 3.560 | 3.620 | 1.176 | 57,900 |
| 2024-10-07 | 3.550 | 3.650 | 3.550 | 3.600 | 1.170 | 2,574,603 |
| 2024-10-04 | 3.550 | 3.600 | 3.550 | 3.600 | 1.170 | 28,500 |
| 2024-10-03 | 3.580 | 3.600 | 3.550 | 3.600 | 1.170 | 9,600 |
| 2024-10-01 | 3.600 | 3.600 | 3.580 | 3.580 | 1.163 | 63,000 |
| 2024-09-27 | 3.630 | 3.650 | 3.550 | 3.650 | 1.186 | 98,100 |
| 2024-09-25 | 3.650 | 3.700 | 3.620 | 3.700 | 1.202 | 34,200 |
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.