Geohan Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	259,800
Feb 26, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	234,900
Feb 25, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	218,500
Feb 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	222,700
Feb 23, 2026	0.36	0.36	0.36	0.36	0.36	-	133,100
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	59,600
Feb 19, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	220,600
Feb 16, 2026	0.37	0.37	0.37	0.37	0.37	-	17,200
Feb 13, 2026	0.36	0.38	0.36	0.37	0.37	-	38,000
Feb 12, 2026	0.37	0.38	0.36	0.37	0.37	-	693,200
Feb 11, 2026	0.37	0.37	0.36	0.37	0.37	-	121,000
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	59,400
Feb 9, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	115,300
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	113,800
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-	58,000
Feb 4, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	85,000
Feb 3, 2026	0.40	0.40	0.39	0.40	0.40	-3.66%	161,100
Jan 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	105,600
Jan 29, 2026	0.41	0.43	0.41	0.42	0.42	3.70%	360,700
Jan 28, 2026	0.39	0.41	0.38	0.41	0.41	3.85%	937,100
Jan 27, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	766,700
Jan 26, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	346,500
Jan 23, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	277,500
Jan 22, 2026	0.41	0.42	0.40	0.41	0.41	-3.57%	555,400
Jan 21, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	217,000
Jan 20, 2026	0.42	0.43	0.41	0.42	0.42	-3.49%	288,000
Jan 19, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	299,000
Jan 16, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	79,900
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	71,000
Jan 14, 2026	0.45	0.46	0.43	0.46	0.46	2.25%	588,000
Jan 13, 2026	0.47	0.47	0.44	0.45	0.45	-4.30%	332,500
Jan 12, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	176,000
Jan 9, 2026	0.47	0.48	0.47	0.47	0.47	-	124,200
Jan 8, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	99,900
Jan 7, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	121,300
Jan 6, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	83,100
Jan 5, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	537,400
Jan 2, 2026	0.50	0.51	0.49	0.50	0.50	-	203,600
Dec 31, 2025	0.49	0.50	0.48	0.50	0.50	1.02%	177,200
Dec 30, 2025	0.47	0.50	0.47	0.49	0.49	2.08%	635,800
Dec 29, 2025	0.47	0.49	0.47	0.48	0.48	3.23%	623,800
Dec 26, 2025	0.48	0.49	0.47	0.47	0.47	-3.12%	231,100
Dec 24, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	112,500
Dec 23, 2025	0.47	0.49	0.45	0.49	0.49	5.38%	1,176,400
Dec 22, 2025	0.49	0.49	0.47	0.47	0.47	-3.12%	286,200
Dec 19, 2025	0.49	0.50	0.47	0.48	0.48	-3.03%	255,200
Dec 18, 2025	0.49	0.50	0.49	0.50	0.50	-	587,700
Dec 17, 2025	0.49	0.50	0.48	0.50	0.50	1.02%	702,900
Dec 16, 2025	0.48	0.49	0.47	0.49	0.49	2.08%	1,112,200
Dec 15, 2025	0.52	0.52	0.47	0.48	0.48	-8.57%	6,304,800