GE-Shen Corporation Berhad (KLSE:GESHEN)
Malaysia · Delayed Price · Currency is MYR 1.110
-0.050 (-4.31%)
At close: Sep 21, 2026
KLSE:GESHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -4.31% | 706,000 |
| Sep 18, 2026 | 1.17 | 1.20 | 1.12 | 1.16 | 1.16 | -3.33% | 562,900 |
| Sep 17, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 2,501,300 |
| Sep 15, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 3.17% | 1,215,100 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 73,800 |
| Sep 11, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 79,700 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 60,000 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 50,800 |
| Sep 8, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 421,500 |
| Sep 7, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 54,100 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 127,200 |
| Sep 3, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 58,900 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 34,000 |
| Sep 1, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 12,100 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | - | 32,900 |
| Aug 27, 2026 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | - | 424,700 |
| Aug 26, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 89,600 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 130,000 |
| Aug 21, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 174,700 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 142,000 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 119,400 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 65,000 |
| Aug 17, 2026 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 73,300 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 37,000 |
| Aug 13, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 15,000 |
| Aug 12, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | - | 62,000 |
| Aug 11, 2026 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 3.76% | 187,800 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 58,000 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | 303,000 |
| Aug 6, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 310,100 |
| Aug 5, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | 519,300 |
| Aug 4, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.72% | 87,000 |
| Aug 3, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -2.11% | 673,900 |
| Jul 31, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 3,000 |
| Jul 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 10,000 |
| Jul 29, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 10,000 |
| Jul 28, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 35,000 |
| Jul 27, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 44,000 |
| Jul 24, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | 12,100 |
| Jul 23, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 16,000 |
| Jul 22, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 22,000 |
| Jul 20, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 11,000 |
| Jul 17, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 24,200 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 81,800 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 10,000 |
| Jul 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 35,000 |
| Jul 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 40,000 |
| Jul 10, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 30,000 |
| Jul 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 65,000 |
| Jul 8, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 44,000 |