GE-Shen Corporation Berhad (KLSE:GESHEN)
Malaysia · Delayed Price · Currency is MYR 1.600
0.00 (0.00%)
At close: Feb 6, 2026
KLSE:GESHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 472,100 |
| Feb 4, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | 706,400 |
| Feb 3, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 226,800 |
| Jan 30, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -2.42% | 396,300 |
| Jan 29, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | 1.23% | 74,000 |
| Jan 28, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 259,600 |
| Jan 27, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 371,200 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 183,000 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 230,100 |
| Jan 22, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 221,700 |
| Jan 21, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 303,300 |
| Jan 20, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 532,300 |
| Jan 19, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 17,600 |
| Jan 16, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 295,800 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Jan 14, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -1.23% | 559,500 |
| Jan 13, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 227,000 |
| Jan 12, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 220,000 |
| Jan 9, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.23% | 238,200 |
| Jan 8, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 13,600 |
| Jan 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 16,000 |
| Jan 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 21,000 |
| Jan 2, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.23% | 13,000 |
| Dec 31, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 3,700 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 41,900 |
| Dec 29, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 9,100 |
| Dec 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 5,400 |
| Dec 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 200 |
| Dec 19, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 5,700 |
| Dec 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 48,000 |
| Dec 17, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | 5,000 |
| Dec 16, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 12,200 |
| Dec 15, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 45,500 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 41,200 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 20,100 |
| Dec 10, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 11,600 |
| Dec 9, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 941,600 |
| Dec 8, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 34,700 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 25,600 |
| Dec 4, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 16,000 |
| Dec 3, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 313,900 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 10,000 |
| Dec 1, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 4,000 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 166,600 |
| Nov 27, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 17,500 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 20,000 |
| Nov 25, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 205,000 |
| Nov 24, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 24,000 |
| Nov 21, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 74,900 |
| Nov 20, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 18,000 |