GE-Shen Corporation Berhad (KLSE:GESHEN)
Malaysia · Delayed Price · Currency is MYR 1.590
-0.010 (-0.63%)
At close: Oct 27, 2025
KLSE:GESHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 23,400 |
| Oct 24, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 72,000 |
| Oct 22, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 30,500 |
| Oct 21, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 13,800 |
| Oct 17, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 63,800 |
| Oct 16, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 33,200 |
| Oct 15, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 296,300 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 5,000 |
| Oct 13, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 46,300 |
| Oct 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 4,000 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 161,700 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 64,000 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 655,500 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 319,700 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 102,400 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 34,100 |
| Oct 1, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 50,400 |
| Sep 30, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 83,500 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 112,900 |
| Sep 26, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 271,900 |
| Sep 25, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 381,600 |
| Sep 24, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 143,700 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 59,800 |
| Sep 22, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 129,500 |
| Sep 19, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 57,100 |
| Sep 18, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 55,200 |
| Sep 17, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 1.25% | 148,000 |
| Sep 12, 2025 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | - | 55,100 |
| Sep 11, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 113,100 |
| Sep 10, 2025 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 113,900 |
| Sep 9, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 61,100 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 42,400 |
| Sep 4, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 76,000 |
| Sep 3, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 83,100 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 127,400 |
| Aug 29, 2025 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 433,400 |
| Aug 28, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | - | 827,100 |
| Aug 27, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 2,611,100 |
| Aug 26, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 1,346,300 |
| Aug 25, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 1,372,400 |
| Aug 22, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | - | 1,204,900 |
| Aug 21, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 907,500 |
| Aug 20, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 1,470,500 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 548,800 |
| Aug 18, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 829,900 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 622,800 |
| Aug 14, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 686,600 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 503,000 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 340,800 |
| Aug 11, 2025 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 1,214,700 |