GE-Shen Corporation Berhad (KLSE:GESHEN)
Malaysia
· Delayed Price · Currency is MYR 1.550
-0.010 (-0.64%)
At close: Apr 28, 2026
KLSE:GESHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 5,000 |
| Apr 8, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 12,200 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 5,000 |
| Apr 6, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 42,900 |
| Apr 3, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | - | 434,300 |
| Apr 2, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | - | 324,100 |
| Apr 1, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 24,600 |
| Mar 31, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 19,100 |
| Mar 30, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 0.65% | 65,600 |
| Mar 27, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 36,100 |
| Mar 26, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | -0.64% | 26,100 |
| Mar 25, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | - | 5,000 |
| Mar 24, 2026 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 91,000 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 34,000 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | - | 33,900 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.91% | 25,700 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 21,100 |
| Mar 13, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 48,000 |
| Mar 12, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | - | 125,600 |
| Mar 11, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 6,000 |
| Mar 9, 2026 | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | -1.25% | 112,100 |
| Mar 6, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 16,300 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 4,000 |
| Mar 4, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | - | 34,200 |
| Mar 3, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 1.90% | 4,000 |
| Mar 2, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | - | 25,600 |
| Feb 27, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 38,200 |
| Feb 26, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.24% | 99,000 |
| Feb 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 55,000 |
| Feb 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 414,300 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 622,700 |
| Feb 19, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 1,312,300 |
| Feb 16, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 717,200 |
| Feb 13, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 524,500 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 337,100 |
| Feb 11, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.89% | 631,000 |
| Feb 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 6,000 |
| Feb 9, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 561,300 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 25,600 |
| Feb 5, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 472,100 |
| Feb 4, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | 706,400 |
| Feb 3, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 226,800 |
| Jan 30, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -2.42% | 396,300 |
| Jan 29, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | 1.23% | 74,000 |
| Jan 28, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 259,600 |
| Jan 27, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 371,200 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 183,000 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 230,100 |
| Jan 22, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 221,700 |
| Jan 21, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 303,300 |
| Jan 20, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 532,300 |
| Jan 19, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 17,600 |
| Jan 16, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 295,800 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Jan 14, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -1.23% | 559,500 |
| Jan 13, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 227,000 |
| Jan 12, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 220,000 |
| Jan 9, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.23% | 238,200 |
| Jan 8, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 13,600 |
| Jan 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 16,000 |
| Jan 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 21,000 |
| Jan 2, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.23% | 13,000 |
| Dec 31, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 3,700 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 41,900 |
| Dec 29, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 9,100 |
| Dec 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 5,400 |
| Dec 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 200 |
| Dec 19, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 5,700 |
| Dec 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 48,000 |
| Dec 17, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | 5,000 |
| Dec 16, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 12,200 |
| Dec 15, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 45,500 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 41,200 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 20,100 |
| Dec 10, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 11,600 |
| Dec 9, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 941,600 |
| Dec 8, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 34,700 |
| 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 |