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 |