Ge Shen Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 3.760 | 3.760 | 3.650 | 3.660 | 1.189 | 10,500 |
| 2024-09-23 | 3.690 | 3.790 | 3.690 | 3.750 | 1.218 | 17,100 |
| 2024-09-20 | 3.800 | 3.800 | 3.800 | 3.800 | 1.235 | 1,500 |
| 2024-09-19 | 3.700 | 3.900 | 3.690 | 3.880 | 1.260 | 45,900 |
| 2024-09-18 | 3.500 | 3.690 | 3.500 | 3.690 | 1.199 | 24,600 |
| 2024-09-11 | 3.540 | 3.540 | 3.540 | 3.540 | 1.150 | 300 |
| 2024-09-10 | 3.480 | 3.540 | 3.460 | 3.460 | 1.124 | 174,900 |
| 2024-09-09 | 3.500 | 3.520 | 3.450 | 3.480 | 1.131 | 120,600 |
| 2024-09-06 | 3.500 | 3.570 | 3.500 | 3.570 | 1.160 | 64,500 |
| 2024-09-05 | 3.570 | 3.570 | 3.500 | 3.520 | 1.144 | 56,400 |
| 2024-09-03 | 3.470 | 3.590 | 3.460 | 3.590 | 1.166 | 150,900 |
| 2024-09-02 | 3.560 | 3.560 | 3.460 | 3.500 | 1.137 | 178,800 |
| 2024-08-30 | 3.600 | 3.600 | 3.560 | 3.600 | 1.170 | 66,600 |
| 2024-08-29 | 3.600 | 3.630 | 3.570 | 3.630 | 1.179 | 153,900 |
| 2024-08-28 | 3.580 | 3.610 | 3.580 | 3.600 | 1.170 | 21,000 |
| 2024-08-27 | 3.580 | 3.630 | 3.580 | 3.630 | 1.179 | 39,300 |
| 2024-08-26 | 3.630 | 3.690 | 3.610 | 3.690 | 1.199 | 25,500 |
| 2024-08-23 | 3.680 | 3.680 | 3.610 | 3.680 | 1.196 | 121,200 |
| 2024-08-22 | 3.780 | 3.780 | 3.680 | 3.690 | 1.199 | 28,800 |
| 2024-08-21 | 3.700 | 3.750 | 3.680 | 3.700 | 1.202 | 83,700 |
| 2024-08-20 | 3.740 | 3.740 | 3.690 | 3.700 | 1.202 | 52,800 |
| 2024-08-19 | 3.800 | 3.800 | 3.730 | 3.740 | 1.215 | 55,800 |
| 2024-08-16 | 3.690 | 3.850 | 3.690 | 3.830 | 1.244 | 17,400 |
| 2024-08-15 | 3.650 | 3.720 | 3.600 | 3.690 | 1.199 | 208,800 |
| 2024-08-14 | 3.870 | 3.940 | 3.660 | 3.730 | 1.212 | 164,700 |
| 2024-08-13 | 3.980 | 3.980 | 3.940 | 3.940 | 1.280 | 156,300 |
| 2024-08-12 | 3.960 | 4.000 | 3.960 | 3.980 | 1.293 | 318,600 |
| 2024-08-09 | 3.900 | 3.980 | 3.900 | 3.950 | 1.283 | 475,201 |
| 2024-08-08 | 3.850 | 3.850 | 3.720 | 3.820 | 1.241 | 41,400 |
| 2024-08-07 | 3.600 | 3.750 | 3.600 | 3.720 | 1.209 | 57,900 |
| 2024-08-06 | 3.560 | 3.760 | 3.550 | 3.640 | 1.183 | 56,400 |
| 2024-08-05 | 3.840 | 3.840 | 3.520 | 3.670 | 1.192 | 358,500 |
| 2024-08-02 | 3.750 | 3.870 | 3.750 | 3.860 | 1.254 | 486,301 |
| 2024-08-01 | 3.770 | 3.780 | 3.720 | 3.760 | 1.222 | 149,700 |
| 2024-07-31 | 3.800 | 3.800 | 3.700 | 3.770 | 1.225 | 38,700 |
| 2024-07-30 | 3.650 | 3.800 | 3.650 | 3.790 | 1.231 | 102,600 |
| 2024-07-29 | 3.630 | 3.690 | 3.630 | 3.690 | 1.199 | 44,400 |
| 2024-07-26 | 3.700 | 3.710 | 3.630 | 3.710 | 1.205 | 110,400 |
| 2024-07-25 | 3.630 | 3.690 | 3.590 | 3.620 | 1.176 | 251,100 |
| 2024-07-24 | 3.740 | 3.740 | 3.660 | 3.700 | 1.202 | 320,100 |
| 2024-07-23 | 3.700 | 3.780 | 3.700 | 3.740 | 1.215 | 814,801 |
| 2024-07-22 | 3.860 | 3.860 | 3.750 | 3.780 | 1.228 | 333,900 |
| 2024-07-19 | 3.750 | 3.950 | 3.700 | 3.870 | 1.257 | 451,500 |
| 2024-07-18 | 4.050 | 4.050 | 3.850 | 3.850 | 1.251 | 535,801 |
| 2024-07-17 | 3.950 | 4.210 | 3.930 | 4.100 | 1.332 | 534,001 |
| 2024-07-16 | 3.900 | 3.990 | 3.890 | 3.970 | 1.290 | 159,300 |
| 2024-07-15 | 3.710 | 4.020 | 3.710 | 4.020 | 1.306 | 717,901 |
| 2024-07-12 | 3.380 | 3.700 | 3.380 | 3.690 | 1.199 | 322,500 |
| 2024-07-11 | 3.400 | 3.500 | 3.370 | 3.380 | 1.098 | 99,300 |
| 2024-07-10 | 3.230 | 3.390 | 3.230 | 3.380 | 1.098 | 177,300 |
| 2024-07-09 | 3.200 | 3.300 | 3.200 | 3.300 | 1.072 | 28,200 |
| 2024-07-05 | 3.160 | 3.170 | 3.150 | 3.170 | 1.030 | 30,300 |
| 2024-07-04 | 3.180 | 3.180 | 3.160 | 3.160 | 1.027 | 81,000 |
| 2024-07-03 | 3.200 | 3.200 | 3.190 | 3.190 | 1.036 | 63,000 |
| 2024-07-02 | 3.210 | 3.290 | 3.210 | 3.290 | 1.069 | 22,500 |
| 2024-07-01 | 3.210 | 3.220 | 3.210 | 3.220 | 1.046 | 60,300 |
| 2024-06-28 | 3.400 | 3.400 | 3.200 | 3.230 | 1.049 | 450,300 |
| 2024-06-27 | 3.100 | 3.400 | 3.100 | 3.400 | 1.105 | 87,600 |
| 2024-06-26 | 3.080 | 3.150 | 3.080 | 3.110 | 1.010 | 21,600 |
| 2024-06-25 | 3.150 | 3.160 | 3.080 | 3.080 | 1.001 | 3,645,604 |
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.