GE-Shen Corporation Berhad (KLSE:GESHEN)
Malaysia · Delayed Price · Currency is MYR 1.390
+0.050 (3.73%)
At close: Oct 30, 2026
KLSE:GESHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 3.73% | 20,000 |
| Oct 29, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 22,100 |
| Oct 28, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -2.17% | 60,500 |
| Oct 27, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 219,900 |
| Oct 26, 2026 | 1.26 | 1.44 | 1.26 | 1.37 | 1.37 | 9.60% | 951,000 |
| Oct 23, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.93% | 69,100 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 3,000 |
| Oct 21, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 36,400 |
| Oct 20, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 36,900 |
| Oct 19, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 3.67% | 156,800 |
| Oct 16, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 220,500 |
| Oct 15, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -1.83% | 84,000 |
| Oct 14, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 183,900 |
| Oct 13, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 177,300 |
| Oct 12, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | 243,000 |
| Oct 9, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 364,600 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 167,000 |
| Oct 7, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 304,200 |
| Oct 6, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 607,500 |
| Oct 5, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 152,500 |
| Oct 2, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 587,100 |
| Oct 1, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 850,000 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 276,100 |
| Sep 29, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 182,500 |
| Sep 28, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -0.46% | 732,200 |
| Sep 25, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.09 | 0.92% | 362,800 |
| Sep 24, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.08 | -0.91% | 200,100 |
| Sep 23, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.09 | -0.90% | 148,500 |
| Sep 22, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.09 | - | 860,300 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.09 | -4.31% | 706,000 |
| Sep 18, 2026 | 1.17 | 1.20 | 1.12 | 1.16 | 1.14 | -3.33% | 562,900 |
| Sep 17, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.18 | -7.69% | 2,501,300 |
| Sep 15, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.28 | 3.17% | 1,215,100 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -1.56% | 73,800 |
| Sep 11, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | - | 79,700 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | - | 60,000 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | 0.79% | 50,800 |
| Sep 8, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.25 | 0.79% | 421,500 |
| Sep 7, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.24 | -0.79% | 54,100 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.25 | -0.78% | 127,200 |
| Sep 3, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | - | 58,900 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.26 | -3.76% | 34,000 |
| Sep 1, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.31 | 3.10% | 12,100 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.27 | - | 32,900 |
| Aug 27, 2026 | 1.29 | 1.34 | 1.29 | 1.29 | 1.27 | - | 424,700 |
| Aug 26, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.27 | - | 89,600 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.27 | -0.77% | 130,000 |
| Aug 21, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 174,700 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.27 | -0.77% | 142,000 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.28 | - | 119,400 |