Grand Central Enterprises Bhd. (KLSE:GCE)
0.3150
+0.0050 (1.61%)
At close: Jul 31, 2025
H&E Equipment Services Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 7,100 |
Mar 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,000 |
Feb 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 10.45% | 2,000 |
Feb 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,000 |
Feb 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.29% | 7,000 |
Feb 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,000 |
Feb 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,000 |
Feb 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 2,000 |
Feb 10, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 2.90% | 5,000 |
Feb 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 2,500 |
Feb 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 20,000 |