KLSE:GESHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.44	1.44	1.43	1.44	1.44	-0.69%	27,000
Jun 29, 2026	1.42	1.45	1.41	1.45	1.45	1.40%	58,000
Jun 26, 2026	1.43	1.43	1.43	1.43	1.43	-	28,800
Jun 25, 2026	1.43	1.43	1.43	1.43	1.43	-	10,000
Jun 24, 2026	1.43	1.43	1.43	1.43	1.43	-0.69%	10,000
Jun 23, 2026	1.43	1.44	1.43	1.44	1.44	-1.37%	10,300
Jun 22, 2026	1.43	1.46	1.43	1.46	1.46	-0.68%	25,000
Jun 19, 2026	1.45	1.47	1.44	1.47	1.47	-	51,000
Jun 18, 2026	1.45	1.47	1.45	1.47	1.47	-	31,000
Jun 15, 2026	1.46	1.47	1.46	1.47	1.47	-	37,000
Jun 11, 2026	1.42	1.48	1.42	1.47	1.47	3.52%	379,000
Jun 10, 2026	1.46	1.46	1.42	1.42	1.42	-3.40%	235,600
Jun 9, 2026	1.46	1.47	1.46	1.47	1.47	-0.68%	10,000
Jun 8, 2026	1.47	1.48	1.46	1.48	1.48	-	49,500
Jun 5, 2026	1.47	1.48	1.47	1.48	1.48	0.68%	6,000
Jun 4, 2026	1.46	1.47	1.46	1.47	1.47	-0.68%	66,000
Jun 3, 2026	1.47	1.48	1.46	1.48	1.48	-	21,200
May 29, 2026	1.47	1.48	1.46	1.48	1.48	-	31,000
May 28, 2026	1.47	1.48	1.47	1.48	1.48	-	11,000
May 26, 2026	1.47	1.48	1.47	1.48	1.48	-	12,000
May 25, 2026	1.48	1.48	1.47	1.48	1.48	-	19,000
May 22, 2026	1.48	1.48	1.48	1.48	1.48	-	10,000
May 21, 2026	1.48	1.48	1.48	1.48	1.48	-	17,000
May 19, 2026	1.48	1.48	1.48	1.48	1.48	-	22,800
May 18, 2026	1.48	1.48	1.48	1.48	1.48	-	1,800
May 15, 2026	1.48	1.48	1.48	1.48	1.48	-	13,300
May 14, 2026	1.49	1.49	1.48	1.48	1.48	-0.67%	34,400
May 13, 2026	1.49	1.49	1.49	1.49	1.49	-	13,800
May 12, 2026	1.49	1.49	1.49	1.49	1.49	-1.32%	19,400
May 11, 2026	1.50	1.51	1.48	1.51	1.51	0.67%	19,800
May 8, 2026	1.50	1.52	1.49	1.50	1.50	-2.60%	73,300
May 7, 2026	1.50	1.54	1.49	1.54	1.54	2.67%	14,600
May 6, 2026	1.49	1.50	1.49	1.50	1.50	-	39,000
May 5, 2026	1.50	1.52	1.50	1.50	1.50	-	14,200
May 4, 2026	1.51	1.51	1.50	1.50	1.50	-2.60%	78,600
Apr 30, 2026	1.51	1.54	1.50	1.54	1.54	-	170,700
Apr 29, 2026	1.52	1.54	1.52	1.54	1.54	-0.65%	27,500
Apr 28, 2026	1.55	1.55	1.52	1.55	1.55	-0.64%	125,000
Apr 27, 2026	1.54	1.56	1.54	1.56	1.56	-	47,500
Apr 24, 2026	1.54	1.56	1.54	1.56	1.56	-	50,000
Apr 23, 2026	1.56	1.56	1.54	1.56	1.56	0.65%	256,500
Apr 22, 2026	1.54	1.55	1.54	1.55	1.55	0.65%	287,000
Apr 21, 2026	1.54	1.54	1.54	1.54	1.54	-0.65%	5,200
Apr 20, 2026	1.56	1.56	1.54	1.55	1.55	-0.64%	35,200
Apr 17, 2026	1.55	1.56	1.55	1.56	1.56	-	9,000
Apr 16, 2026	1.55	1.56	1.54	1.56	1.56	0.65%	9,100
Apr 15, 2026	1.55	1.55	1.55	1.55	1.55	-1.27%	5,000
Apr 14, 2026	1.54	1.57	1.54	1.57	1.57	1.29%	10,000
Apr 13, 2026	1.55	1.55	1.55	1.55	1.55	-1.27%	6,000
Apr 10, 2026	1.55	1.57	1.55	1.57	1.57	0.64%	28,600