Ge Shen Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 69,100 |
| 2026-10-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,000 |
| 2026-10-21 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 36,400 |
| 2026-10-20 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 36,900 |
| 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 |
Page 1 of 1 · 22 trading days
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.