Ge-Shen Corp. Bhd.(MY:7197)
1.29-0.08 (-5.84%)
MY:7197
Ge-Shen Corp. Bhd. historical prices
1.29
At close:-0.08 (-5.84%)
Ge-Shen Corp. Bhd. (7197) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | -5.84% | 17,100 | 0.07 |
| Nov 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +5.38% | 100 | 0.00 |
| Nov 09, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -6.47% | 60,000 | 0.24 |
| Nov 05, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 3,000 | 0.01 |
| Nov 04, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +3.73% | 5,000 | 0.02 |
| Nov 03, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | 25,000 | 0.10 |
| Nov 02, 2026 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | 0.00% | 3,100 | 0.01 |
| Oct 30, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +3.73% | 20,000 | 0.07 |
| Oct 29, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 22,100 | 0.08 |
| Oct 28, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -2.17% | 60,500 | 0.22 |
| Oct 27, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | +0.73% | 219,900 | 0.79 |
| Oct 26, 2026 | 1.26 | 1.44 | 1.26 | 1.37 | 1.37 | +9.60% | 951,000 | 3.63 |
| Oct 23, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | +5.93% | 69,100 | 0.26 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +2.61% | 3,000 | 0.01 |
| Oct 21, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | +0.88% | 36,400 | 0.14 |
| Oct 20, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | +0.88% | 36,900 | 0.14 |
| Oct 19, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | +3.67% | 156,800 | 0.61 |
| Oct 16, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +1.87% | 220,500 | 0.86 |
| Oct 15, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -1.83% | 84,000 | 0.33 |
| Oct 14, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.93% | 183,900 | 0.73 |
| Oct 13, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 177,300 | 0.71 |
| Oct 12, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | 243,000 | 0.99 |
| Oct 09, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | +0.91% | 364,600 | 1.51 |
| Oct 08, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 167,000 | 0.70 |
| Oct 07, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | +2.68% | 304,200 | 1.29 |
| Oct 06, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.00% | 607,500 | 2.68 |
| Oct 05, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 152,500 | 0.68 |
| Oct 02, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | +1.79% | 587,100 | 2.70 |
| Oct 01, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | +1.82% | 850,000 | 4.10 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.00% | 276,100 | 1.36 |
| Sep 29, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | +1.85% | 182,500 | 0.91 |
| Sep 28, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -0.46% | 732,200 | 3.87 |
| Sep 25, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.09 | +0.93% | 362,800 | 1.97 |
| Sep 24, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.08 | -0.92% | 200,100 | 1.10 |
| Sep 23, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.09 | -0.82% | 148,500 | 0.83 |
| Sep 22, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.09 | 0.00% | 860,300 | 5.18 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.09 | -4.37% | 706,000 | 4.55 |
| Sep 18, 2026 | 1.17 | 1.20 | 1.12 | 1.16 | 1.14 | -3.30% | 562,900 | 3.85 |
| Sep 17, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.18 | -7.72% | 2,501,300 | 23.38 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.28 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.28 | +3.22% | 1,215,100 | 13.65 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -1.58% | 73,800 | 0.84 |
| Sep 11, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | 0.00% | 79,700 | 0.92 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.00% | 60,000 | 0.70 |
| Sep 09, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | +0.80% | 50,800 | 0.59 |
| Sep 08, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.25 | +0.81% | 421,500 | 4.98 |
| Sep 07, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.24 | -0.80% | 54,100 | 0.62 |
| Sep 04, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.25 | -0.79% | 127,200 | 1.48 |
| Sep 03, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | 0.00% | 58,900 | 0.69 |
