KLSE:GCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.35	0.42	0.35	0.36	0.36	-17.44%	2,000
Oct 29, 2026	0.43	0.43	0.35	0.43	0.43	2.38%	4,300
Oct 28, 2026	0.42	0.42	0.42	0.42	0.42	6.33%	100
Oct 27, 2026	0.40	0.40	0.40	0.40	0.40	11.27%	100
Oct 26, 2026	0.39	0.40	0.36	0.36	0.36	-7.79%	3,600
Oct 23, 2026	0.36	0.39	0.32	0.39	0.39	-1.28%	20,500
Oct 22, 2026	0.45	0.45	0.34	0.39	0.39	-11.36%	45,400
Oct 21, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	1,600
Oct 20, 2026	0.38	0.44	0.38	0.44	0.44	1.16%	2,000
Oct 19, 2026	0.44	0.44	0.43	0.43	0.43	7.50%	1,900
Oct 16, 2026	0.38	0.44	0.38	0.40	0.40	5.26%	2,200
Oct 15, 2026	0.39	0.39	0.38	0.38	0.38	-12.64%	3,300
Oct 14, 2026	0.39	0.44	0.39	0.44	0.44	-1.14%	2,100
Oct 12, 2026	0.38	0.44	0.38	0.44	0.44	1.15%	2,100
Oct 8, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	200
Oct 7, 2026	0.43	0.45	0.43	0.45	0.45	20.27%	1,100
Oct 5, 2026	0.37	0.37	0.37	0.37	0.37	-17.78%	10,500
Oct 2, 2026	0.42	0.49	0.42	0.45	0.45	7.14%	2,100
Sep 30, 2026	0.42	0.42	0.42	0.42	0.42	-	2,000
Sep 28, 2026	0.38	0.42	0.38	0.42	0.42	35.48%	2,100
Sep 25, 2026	0.31	0.31	0.31	0.31	0.31	-	2,000
Sep 23, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	2,900
Sep 21, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Sep 14, 2026	0.32	0.32	0.32	0.32	0.32	-	13,000
Sep 4, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	4,000
Sep 3, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	1,000
Aug 26, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	2,000
Aug 17, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	1,000
Aug 13, 2026	0.40	0.40	0.40	0.40	0.40	-	203,800
Aug 10, 2026	0.35	0.40	0.35	0.40	0.40	6.67%	17,700
Aug 7, 2026	0.35	0.38	0.35	0.38	0.38	10.29%	60,500
Aug 6, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Aug 5, 2026	0.34	0.34	0.34	0.34	0.34	-15.00%	1,000
Aug 4, 2026	0.39	0.40	0.39	0.40	0.40	-	41,200
Jul 31, 2026	0.32	0.40	0.32	0.40	0.40	25.00%	20,500
Jul 30, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	4,000
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	-	700
Jul 28, 2026	0.35	0.35	0.33	0.33	0.33	-9.59%	25,300
Jul 27, 2026	0.35	0.39	0.34	0.37	0.37	-7.59%	124,400
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	-9.20%	20,000
Jul 13, 2026	0.38	0.44	0.38	0.44	0.44	-3.33%	19,100
Jul 9, 2026	0.39	0.45	0.39	0.45	0.45	38.46%	14,600
Jul 8, 2026	0.39	0.39	0.33	0.33	0.33	-16.67%	3,100
Jul 6, 2026	0.35	0.39	0.30	0.39	0.39	39.29%	24,600
Jul 3, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	7,000
Jul 1, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,100
Jun 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	8,000
Jun 29, 2026	0.31	0.31	0.31	0.31	0.31	-11.59%	1,000
Jun 23, 2026	0.29	0.35	0.29	0.35	0.35	-1.43%	12,000