GE-Shen Corporation Berhad (KLSE:GESHEN)
Malaysia · Delayed Price · Currency is MYR 1.330
0.00 (0.00%)
At close: Aug 10, 2026
KLSE:GESHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 111,000 |
| Jul 6, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 231,000 |
| Jul 3, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 10,700 |
| Jul 2, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 11,000 |
| Jul 1, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 22,000 |
| 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 |