GE-Shen Corporation Berhad (KLSE:GESHEN)
Malaysia
· Delayed Price · Currency is MYR 1.600
-0.010 (-0.62%)
At close: Dec 5, 2025
KLSE:GESHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 61,300 |
| Nov 18, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 486,200 |
| Nov 17, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 340,000 |
| Nov 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 34,600 |
| Nov 13, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 5,000 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 1.27% | 12,000 |
| Nov 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 3,200 |
| Nov 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 10,600 |
| Nov 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 26,000 |
| Nov 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 19,100 |
| Nov 5, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 61,300 |
| Nov 4, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 47,000 |
| Nov 3, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -1.25% | 105,000 |
| Oct 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 27,000 |
| Oct 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 4,100 |
| Oct 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 25,900 |
| Oct 28, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 81,300 |
| Oct 27, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 23,400 |
| Oct 24, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 72,000 |
| Oct 22, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 30,500 |
| Oct 21, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 13,800 |
| Oct 17, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 63,800 |
| Oct 16, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 33,200 |
| Oct 15, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 296,300 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 5,000 |
| Oct 13, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 46,300 |
| Oct 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 4,000 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 161,700 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 64,000 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 655,500 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 319,700 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 102,400 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 34,100 |
| Oct 1, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 50,400 |
| Sep 30, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 83,500 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 112,900 |
| Sep 26, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 271,900 |
| Sep 25, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 381,600 |
| Sep 24, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 143,700 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 59,800 |
| Sep 22, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 129,500 |
| Sep 19, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 57,100 |
| Sep 18, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 55,200 |
| Sep 17, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 1.25% | 148,000 |
| Sep 12, 2025 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | - | 55,100 |
| Sep 11, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 113,100 |
| Sep 10, 2025 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 113,900 |
| Sep 9, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 61,100 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 42,400 |
| Sep 4, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 76,000 |
| Sep 3, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 83,100 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 127,400 |
| Aug 29, 2025 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 433,400 |
| Aug 28, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | - | 827,100 |
| Aug 27, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 2,611,100 |
| Aug 26, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 1,346,300 |
| Aug 25, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 1,372,400 |
| Aug 22, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | - | 1,204,900 |
| Aug 21, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 907,500 |
| Aug 20, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 1,470,500 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 548,800 |
| Aug 18, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 829,900 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 622,800 |
| Aug 14, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 686,600 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 503,000 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 340,800 |
| Aug 11, 2025 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 1,214,700 |
| Aug 8, 2025 | 1.66 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 374,900 |
| Aug 7, 2025 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 5.06% | 466,300 |
| Aug 6, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 1.28% | 82,100 |
| Aug 5, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | - | 356,000 |
| Aug 4, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.27% | 236,200 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 401,000 |
| Jul 31, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.64% | 4,000 |
| Jul 30, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.89% | 9,000 |
| Jul 25, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | - | 24,100 |
| Jul 24, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | 89,000 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 17,500 |
| Jul 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 100 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 21,200 |
| Jul 14, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 69,600 |
| Jul 11, 2025 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 105,200 |
| Jul 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 42,000 |
| Jul 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 21,700 |
| Jul 8, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | 9,200 |
| Jul 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 16,900 |
| Jul 4, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 22,900 |
| Jul 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 46,000 |