Skip to main content
GE-Shen Corporation Berhad (KLSE:GESHEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.580
-0.020 (-1.25%)
At close: Mar 9, 2026

KLSE:GESHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.581.611.541.581.58-1.25%112,100
Mar 6, 20261.581.601.581.601.60-16,300
Mar 5, 20261.601.601.601.601.60-0.62%4,000
Mar 4, 20261.581.611.571.611.61-34,200
Mar 3, 20261.561.611.561.611.611.90%4,000
Mar 2, 20261.571.611.571.581.58-25,600
Feb 27, 20261.581.591.581.581.58-0.63%38,200
Feb 26, 20261.611.611.581.591.59-1.24%99,000
Feb 25, 20261.611.611.611.611.61-55,000
Feb 23, 20261.611.611.611.611.610.63%414,300
Feb 20, 20261.621.621.601.601.60-1.23%622,700
Feb 19, 20261.631.631.621.621.62-0.61%1,312,300
Feb 16, 20261.631.631.621.631.630.62%717,200
Feb 13, 20261.591.621.591.621.621.25%524,500
Feb 12, 20261.621.621.591.601.60-1.23%337,100
Feb 11, 20261.611.621.611.621.621.89%631,000
Feb 10, 20261.591.591.591.591.59-1.85%6,000
Feb 9, 20261.601.621.601.621.621.25%561,300
Feb 6, 20261.601.601.601.601.60-25,600
Feb 5, 20261.631.631.601.601.60-1.23%472,100
Feb 4, 20261.611.631.611.621.62-706,400
Feb 3, 20261.611.621.601.621.620.62%226,800
Jan 30, 20261.611.621.611.611.61-2.42%396,300
Jan 29, 20261.671.671.601.651.651.23%74,000
Jan 28, 20261.631.641.621.631.63-0.61%259,600
Jan 27, 20261.631.641.631.641.64-371,200
Jan 26, 20261.641.641.631.641.640.61%183,000
Jan 23, 20261.631.641.631.631.63-230,100
Jan 22, 20261.661.661.631.631.63-1.21%221,700
Jan 21, 20261.661.671.641.651.65-0.60%303,300
Jan 20, 20261.631.661.621.661.661.84%532,300
Jan 19, 20261.601.631.601.631.630.62%17,600
Jan 16, 20261.611.621.611.621.620.62%295,800
Jan 15, 20261.611.611.611.611.61-1,000
Jan 14, 20261.621.621.581.611.61-1.23%559,500
Jan 13, 20261.621.631.621.631.630.62%227,000
Jan 12, 20261.621.621.611.621.620.62%220,000
Jan 9, 20261.621.621.601.611.61-1.23%238,200
Jan 8, 20261.601.631.591.631.631.87%13,600
Jan 7, 20261.601.601.601.601.60-16,000
Jan 5, 20261.601.601.601.601.60-0.62%21,000
Jan 2, 20261.601.611.601.611.61-1.23%13,000
Dec 31, 20251.591.631.591.631.631.87%3,700
Dec 30, 20251.601.601.601.601.60-41,900
Dec 29, 20251.621.621.601.601.60-1.23%9,100
Dec 26, 20251.621.621.621.621.62-1.22%5,400
Dec 22, 20251.641.641.641.641.64-200
Dec 19, 20251.621.641.621.641.641.86%5,700
Dec 18, 20251.611.611.611.611.61-48,000
Dec 17, 20251.621.621.611.611.61-1.23%5,000
Dec 16, 20251.621.631.611.631.63-12,200
Dec 15, 20251.621.641.621.631.63-0.61%45,500
Dec 12, 20251.631.641.631.641.640.61%41,200
Dec 11, 20251.631.631.621.631.63-20,100
Dec 10, 20251.611.631.611.631.630.62%11,600
Dec 9, 20251.611.631.611.621.620.62%941,600
Dec 8, 20251.601.611.591.611.610.63%34,700
Dec 5, 20251.601.601.591.601.60-0.62%25,600
Dec 4, 20251.601.611.591.611.610.63%16,000
Dec 3, 20251.591.611.591.601.60-313,900
Dec 2, 20251.601.601.601.601.60-0.62%10,000
Dec 1, 20251.591.611.591.611.610.63%4,000
Nov 28, 20251.601.601.591.601.60-166,600
Nov 27, 20251.581.601.581.601.60-17,500
Nov 26, 20251.601.601.601.601.60-0.62%20,000
Nov 25, 20251.601.611.601.611.610.63%205,000
Nov 24, 20251.591.601.591.601.60-24,000
Nov 21, 20251.591.601.591.601.600.63%74,900
Nov 20, 20251.581.591.581.591.59-0.63%18,000
Nov 19, 20251.601.611.591.601.60-0.62%61,300
Nov 18, 20251.601.611.601.611.610.63%486,200
Nov 17, 20251.591.601.591.601.601.27%340,000
Nov 14, 20251.581.581.581.581.58-0.63%34,600
Nov 13, 20251.581.591.581.591.59-5,000
Nov 12, 20251.601.601.591.591.591.27%12,000
Nov 11, 20251.571.571.571.571.57-3,200
Nov 10, 20251.571.571.571.571.57-10,600
Nov 7, 20251.571.571.571.571.57-26,000
Nov 6, 20251.571.571.571.571.57-19,100
Nov 5, 20251.601.601.571.571.57-1.88%61,300
Nov 4, 20251.581.601.571.601.601.27%47,000
Nov 3, 20251.591.591.571.581.58-1.25%105,000
Oct 31, 20251.601.601.601.601.600.63%27,000
Oct 30, 20251.591.591.591.591.59-4,100
Oct 29, 20251.591.591.591.591.59-0.63%25,900
Oct 28, 20251.581.601.581.601.600.63%81,300
Oct 27, 20251.581.591.581.591.59-0.63%23,400
Oct 24, 20251.581.601.571.601.600.63%72,000
Oct 22, 20251.581.591.581.591.59-30,500
Oct 21, 20251.581.591.581.591.59-13,800
Oct 17, 20251.581.591.581.591.59-63,800
Oct 16, 20251.581.591.581.591.59-0.63%33,200
Oct 15, 20251.591.601.591.601.60-296,300
Oct 14, 20251.601.601.601.601.600.63%5,000
Oct 13, 20251.591.611.591.591.59-46,300
Oct 10, 20251.591.591.591.591.59-0.63%4,000
Oct 9, 20251.601.601.591.601.600.63%161,700
Oct 8, 20251.591.591.591.591.59-0.63%64,000
Oct 7, 20251.601.601.601.601.60-655,500
Oct 6, 20251.601.601.591.601.60-319,700