KLSE:GCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 17, 2025	0.41	0.41	0.35	0.40	0.40	-3.66%	39,300
Sep 12, 2025	0.41	0.41	0.40	0.41	0.41	17.14%	40,200
Sep 11, 2025	0.35	0.40	0.33	0.35	0.35	2.94%	69,300
Sep 10, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	15,600
Sep 9, 2025	0.34	0.34	0.34	0.34	0.34	-	36,100
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	16,200
Sep 3, 2025	0.34	0.34	0.34	0.34	0.34	6.25%	5,000
Sep 2, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	6,200
Aug 28, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	5,000
Aug 27, 2025	0.34	0.34	0.31	0.31	0.31	1.67%	29,000
Aug 26, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	49,000
Aug 25, 2025	0.31	0.31	0.31	0.31	0.31	3.39%	34,000
Aug 22, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	19,100
Aug 20, 2025	0.33	0.33	0.30	0.30	0.30	-6.25%	10,000
Aug 19, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	1,000
Aug 18, 2025	0.33	0.33	0.33	0.33	0.33	-	2,000
Aug 15, 2025	0.33	0.33	0.33	0.33	0.33	-	200
Aug 13, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	20,000
Aug 12, 2025	0.36	0.36	0.32	0.32	0.32	1.59%	5,000
Aug 11, 2025	0.32	0.32	0.32	0.32	0.32	-	19,800
Aug 6, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	2,000
Aug 5, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	1,000
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-	2,000
Jul 31, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	100
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-16.22%	12,500
Jul 23, 2025	0.37	0.37	0.37	0.37	0.37	12.12%	6,100
Jul 21, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	8,000
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-	200
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-	1,000
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	4,000
Jul 11, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	5,000
Jul 9, 2025	0.31	0.31	0.31	0.31	0.31	-18.42%	900
Jul 8, 2025	0.33	0.38	0.33	0.38	0.38	2.70%	2,100
Jul 7, 2025	0.37	0.37	0.37	0.37	0.37	-	1,000
Jul 3, 2025	0.38	0.38	0.37	0.37	0.37	19.35%	4,000
Jul 1, 2025	0.29	0.31	0.28	0.31	0.31	-	7,100
Jun 23, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	4,300
Jun 20, 2025	0.32	0.40	0.32	0.32	0.32	-3.03%	5,100
Jun 18, 2025	0.31	0.33	0.31	0.33	0.33	-	8,000