Ge Shen Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.100	1.150	1.100	1.130	1.130	156,800
2026-10-16	1.060	1.090	1.060	1.090	1.090	220,500
2026-10-15	1.060	1.070	1.060	1.070	1.070	84,000
2026-10-14	1.070	1.090	1.060	1.090	1.090	183,900
2026-10-13	1.080	1.080	1.070	1.080	1.080	177,300
2026-10-12	1.090	1.100	1.060	1.100	1.100	243,000
2026-10-09	1.100	1.110	1.070	1.110	1.110	364,600
2026-10-08	1.150	1.150	1.100	1.100	1.100	167,000
2026-10-07	1.120	1.150	1.100	1.150	1.150	304,200
2026-10-06	1.130	1.130	1.120	1.120	1.120	607,500
2026-10-05	1.140	1.140	1.120	1.120	1.120	152,500
2026-10-02	1.140	1.140	1.120	1.140	1.140	587,100
2026-10-01	1.100	1.140	1.100	1.120	1.120	850,000
2026-09-30	1.100	1.100	1.080	1.100	1.100	276,100
2026-09-29	1.090	1.100	1.080	1.100	1.100	182,500
2026-09-28	1.100	1.110	1.080	1.080	1.080	732,200
2026-09-25	1.100	1.100	1.080	1.100	1.085	362,800
2026-09-24	1.100	1.100	1.070	1.090	1.075	200,100
2026-09-23	1.110	1.110	1.090	1.100	1.085	148,500
2026-09-22	1.120	1.120	1.080	1.110	1.095	860,300
2026-09-21	1.160	1.160	1.090	1.110	1.095	706,000
2026-09-18	1.170	1.200	1.120	1.160	1.144	562,900
2026-09-17	1.300	1.300	1.200	1.200	1.184	2,501,300
2026-09-15	1.240	1.300	1.240	1.300	1.282	1,215,100
2026-09-14	1.260	1.260	1.260	1.260	1.243	73,800
2026-09-11	1.280	1.300	1.280	1.280	1.263	79,700
2026-09-10	1.280	1.280	1.280	1.280	1.263	60,000
2026-09-09	1.290	1.290	1.280	1.280	1.263	50,800
2026-09-08	1.260	1.280	1.260	1.270	1.253	421,500
2026-09-07	1.320	1.320	1.260	1.260	1.243	54,100
2026-09-04	1.290	1.290	1.270	1.270	1.253	127,200
2026-09-03	1.280	1.300	1.280	1.280	1.263	58,900
2026-09-02	1.330	1.330	1.280	1.280	1.263	34,000
2026-09-01	1.270	1.330	1.270	1.330	1.312	12,100
2026-08-28	1.310	1.310	1.270	1.290	1.272	32,900
2026-08-27	1.290	1.340	1.290	1.290	1.272	424,700
2026-08-26	1.270	1.290	1.270	1.290	1.272	89,600
2026-08-24	1.300	1.300	1.280	1.290	1.272	130,000
2026-08-21	1.290	1.300	1.290	1.300	1.282	174,700
2026-08-20	1.300	1.300	1.280	1.290	1.272	142,000
2026-08-19	1.310	1.310	1.290	1.300	1.282	119,400
2026-08-18	1.330	1.330	1.300	1.300	1.282	65,000
2026-08-17	1.320	1.350	1.310	1.310	1.292	73,300
2026-08-14	1.330	1.330	1.320	1.330	1.312	37,000
2026-08-13	1.340	1.370	1.340	1.350	1.332	15,000
2026-08-12	1.330	1.380	1.320	1.380	1.361	62,000
2026-08-11	1.320	1.380	1.310	1.380	1.361	187,800
2026-08-10	1.340	1.350	1.320	1.330	1.312	58,000
2026-08-07	1.330	1.330	1.310	1.330	1.312	303,000
2026-08-06	1.350	1.350	1.330	1.350	1.332	310,100
2026-08-05	1.360	1.360	1.350	1.360	1.342	519,300
2026-08-04	1.370	1.380	1.370	1.380	1.361	87,000
2026-08-03	1.390	1.400	1.360	1.390	1.371	673,900
2026-07-31	1.400	1.420	1.400	1.420	1.401	3,000
2026-07-30	1.410	1.410	1.410	1.410	1.391	10,000
2026-07-29	1.410	1.420	1.410	1.420	1.401	10,000
2026-07-28	1.420	1.430	1.410	1.430	1.411	35,000
2026-07-27	1.410	1.430	1.400	1.420	1.401	44,000
2026-07-24	1.430	1.430	1.410	1.430	1.411	12,100
2026-07-23	1.410	1.430	1.410	1.430	1.411	16,000

Page 1 of 4 · 235 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.