KLSE:GCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.29	0.35	0.29	0.35	0.35	20.69%	21,100
Jun 18, 2026	0.29	0.29	0.29	0.29	0.29	-14.71%	5,000
Jun 12, 2026	0.34	0.34	0.34	0.34	0.34	-	800
Jun 9, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	4,200
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Jun 3, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	13,000
May 28, 2026	0.35	0.35	0.35	0.35	0.35	-	8,000
May 26, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	11,000
May 25, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	5,300
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	2,200
May 18, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	3,000
May 15, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	3,500
May 14, 2026	0.29	0.33	0.29	0.33	0.33	-	3,200
May 5, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	8,000
May 4, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	14,100
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-	9,500
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	5,500
Apr 28, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	2,000
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	-13.75%	9,000
Apr 22, 2026	0.35	0.40	0.35	0.40	0.40	17.65%	4,500
Apr 17, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	10,000
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	100
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	-	200
Apr 1, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	1,000
Mar 30, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	100
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-	3,000
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,700
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	2,000
Mar 2, 2026	0.35	0.35	0.35	0.35	0.35	-	9,100
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Feb 20, 2026	0.35	0.36	0.35	0.35	0.35	-16.67%	3,500
Feb 4, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	16,900
Feb 3, 2026	0.35	0.41	0.35	0.41	0.41	-2.38%	3,100
Jan 30, 2026	0.35	0.42	0.35	0.42	0.42	20.00%	2,100
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