KLSE:GCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	0.33	0.33	0.33	0.33	0.33	-	5,000
Jun 13, 2025	0.33	0.33	0.33	0.33	0.33	-	2,000
Jun 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	3,000
Jun 11, 2025	0.34	0.34	0.34	0.34	0.34	-6.94%	2,000
Jun 9, 2025	0.36	0.36	0.36	0.36	0.36	-	28,000
Jun 6, 2025	0.36	0.36	0.36	0.36	0.36	-	4,300
Jun 5, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	2,000
Jun 3, 2025	0.37	0.37	0.37	0.37	0.37	-19.57%	2,000
May 9, 2025	0.42	0.46	0.42	0.46	0.46	6.98%	5,100
Apr 18, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	20,000
Apr 15, 2025	0.38	0.42	0.38	0.42	0.42	29.23%	1,000
Apr 14, 2025	0.38	0.38	0.33	0.33	0.33	-12.16%	1,000
Apr 10, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	1,100
Apr 8, 2025	0.38	0.38	0.38	0.38	0.38	-11.63%	34,500
Apr 7, 2025	0.37	0.43	0.37	0.43	0.43	13.16%	8,100
Apr 4, 2025	0.39	0.39	0.38	0.38	0.38	-9.52%	16,700
Mar 28, 2025	0.42	0.42	0.42	0.42	0.42	-11.58%	100
Mar 25, 2025	0.37	0.48	0.37	0.48	0.48	37.68%	116,200
Mar 24, 2025	0.35	0.35	0.35	0.35	0.35	-9.21%	9,000
Mar 13, 2025	0.38	0.38	0.38	0.38	0.38	15.15%	3,000
Mar 12, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	4,000
Mar 11, 2025	0.35	0.35	0.35	0.35	0.35	-5.41%	20,500
Mar 5, 2025	0.35	0.37	0.35	0.37	0.37	-	3,300