One Great Studio Company Limited (JMSE:1GS)
0.3900
-0.0300 (-7.14%)
At close: Oct 24, 2025
One Great Studio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.14% | 29,969 |
| Oct 23, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | - | 284,863 |
| Oct 22, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 5.00% | 54,287 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 109,706 |
| Oct 17, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 55,402 |
| Oct 16, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 137,886 |
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 2,202 |
| Oct 14, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 2.56% | 51,958 |
| Oct 13, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | -7.14% | 76,994 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 33,024 |
| Oct 9, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | - | 293,038 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | - | 28,808 |
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 5,231 |
| Oct 6, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 5.00% | 90,260 |
| Oct 3, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 100,519 |
| Oct 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 32,474 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 70,227 |
| Sep 30, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 7,945 |
| Sep 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 2,296 |
| Sep 26, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 38,986 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 6,862,043 |
| Sep 24, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 178,637 |
| Sep 23, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 90,459 |
| Sep 22, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 49,696 |
| Sep 19, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 165,178 |
| Sep 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 50,128 |
| Sep 17, 2025 | 0.41 | 0.42 | 0.34 | 0.41 | 0.41 | 2.50% | 665,229 |
| Sep 16, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | - | 349,426 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -6.98% | 324,685 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | 4.88% | 16,220 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 33,478 |
| Sep 10, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 13,281 |
| Sep 9, 2025 | 0.44 | 0.47 | 0.40 | 0.44 | 0.44 | - | 401,057 |
| Sep 8, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 2.33% | 30,649 |
| Sep 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 221,986 |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 11 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | - | 18,887 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.37 | 0.43 | 0.43 | 2.38% | 1,009,966 |
| Sep 1, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 6,426 |
| Aug 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 35,791 |
| Aug 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 30,227 |
| Aug 27, 2025 | 0.44 | 0.47 | 0.42 | 0.44 | 0.44 | -2.22% | 266 |
| Aug 26, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | - | 232,419 |
| Aug 25, 2025 | 0.45 | 0.47 | 0.42 | 0.45 | 0.45 | 7.14% | 373,253 |
| Aug 22, 2025 | 0.42 | 0.42 | 0.34 | 0.42 | 0.42 | 20.00% | 1,260,085 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 71,586 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -2.78% | 45,100 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | 16.13% | 93,130 |
| Aug 18, 2025 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | -20.51% | 1,069,535 |
| Aug 15, 2025 | 0.39 | 0.40 | 0.33 | 0.39 | 0.39 | 2.63% | 391,116 |