KLSE:GCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	-14.63%	2,000
Jan 21, 2026	0.41	0.41	0.41	0.41	0.41	17.14%	1,100
Jan 20, 2026	0.41	0.41	0.35	0.35	0.35	-	500
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	8,000
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-19.05%	2,000
Jan 7, 2026	0.36	0.42	0.36	0.42	0.42	-	1,500
Dec 31, 2025	0.36	0.42	0.36	0.42	0.42	15.07%	2,000
Dec 26, 2025	0.39	0.44	0.37	0.37	0.37	-16.09%	12,100
Dec 17, 2025	0.39	0.44	0.39	0.44	0.44	-	2,200
Dec 16, 2025	0.39	0.44	0.39	0.44	0.44	-	2,100
Dec 12, 2025	0.39	0.44	0.39	0.44	0.44	11.54%	5,800
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	-10.34%	4,000
Dec 2, 2025	0.47	0.49	0.37	0.44	0.44	2.35%	106,200
Nov 28, 2025	0.34	0.43	0.34	0.43	0.43	25.00%	16,200
Nov 27, 2025	0.35	0.39	0.34	0.34	0.34	-15.00%	5,900
Nov 26, 2025	0.38	0.40	0.38	0.40	0.40	14.29%	1,100
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	2,000
Nov 18, 2025	0.37	0.37	0.35	0.35	0.35	-5.48%	20,000
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	-8.75%	1,000
Nov 14, 2025	0.37	0.40	0.37	0.40	0.40	9.59%	6,900
Nov 13, 2025	0.37	0.37	0.37	0.37	0.37	-9.88%	4,900
Nov 12, 2025	0.41	0.41	0.41	0.41	0.41	-	100
Nov 11, 2025	0.41	0.41	0.41	0.41	0.41	-	100
Nov 10, 2025	0.42	0.42	0.37	0.41	0.41	-3.57%	7,300
Nov 7, 2025	0.42	0.42	0.42	0.42	0.42	-	3,800
Nov 6, 2025	0.40	0.42	0.40	0.42	0.42	15.07%	10,300
Nov 5, 2025	0.42	0.42	0.37	0.37	0.37	-13.10%	5,100
Nov 4, 2025	0.42	0.42	0.42	0.42	0.42	16.67%	1,000
Oct 31, 2025	0.41	0.42	0.36	0.36	0.36	-1.37%	15,900
Oct 29, 2025	0.37	0.37	0.37	0.37	0.37	-13.10%	2,000
Oct 28, 2025	0.42	0.42	0.42	0.42	0.42	-	100
Oct 27, 2025	0.42	0.42	0.42	0.42	0.42	-	100
Oct 24, 2025	0.42	0.42	0.36	0.42	0.42	-	8,300
Oct 23, 2025	0.37	0.42	0.37	0.42	0.42	13.51%	3,000
Oct 21, 2025	0.37	0.37	0.37	0.37	0.37	-7.50%	7,000
Oct 17, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	43,500
Oct 14, 2025	0.37	0.37	0.37	0.37	0.37	-	4,000
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	13,000
Oct 8, 2025	0.35	0.35	0.35	0.35	0.35	-16.67%	1,000
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000
Oct 2, 2025	0.35	0.42	0.35	0.42	0.42	18.31%	8,300
Oct 1, 2025	0.38	0.42	0.36	0.36	0.36	-6.58%	111,900
Sep 30, 2025	0.39	0.39	0.36	0.38	0.38	-	12,700
Sep 29, 2025	0.39	0.39	0.37	0.38	0.38	-	9,000
Sep 26, 2025	0.40	0.40	0.38	0.38	0.38	-	5,000
Sep 24, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Sep 23, 2025	0.39	0.39	0.38	0.38	0.38	4.11%	3,000
Sep 22, 2025	0.42	0.42	0.37	0.37	0.37	-6.41%	22,000
Sep 19, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	3,000