Geohan Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	235,300
May 12, 2026	0.28	0.29	0.28	0.29	0.29	-	162,500
May 11, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	294,300
May 8, 2026	0.29	0.29	0.28	0.29	0.29	-	290,900
May 7, 2026	0.29	0.29	0.29	0.29	0.29	-	464,800
May 6, 2026	0.29	0.29	0.29	0.29	0.29	-	212,700
May 5, 2026	0.30	0.30	0.29	0.29	0.29	-	237,700
May 4, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	383,800
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	292,200
Apr 29, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	183,900
Apr 28, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	754,400
Apr 27, 2026	0.33	0.34	0.31	0.32	0.32	-3.08%	1,333,200
Apr 24, 2026	0.33	0.33	0.32	0.33	0.33	-	137,700
Apr 23, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	743,800
Apr 22, 2026	0.36	0.36	0.34	0.35	0.35	2.99%	467,400
Apr 21, 2026	0.36	0.38	0.34	0.34	0.34	-6.94%	681,700
Apr 20, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	332,100
Apr 17, 2026	0.36	0.36	0.35	0.35	0.35	-5.48%	220,700
Apr 16, 2026	0.37	0.38	0.34	0.37	0.37	-1.35%	846,800
Apr 15, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	308,200
Apr 14, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	604,300
Apr 13, 2026	0.41	0.41	0.38	0.39	0.39	-7.14%	714,900
Apr 10, 2026	0.42	0.43	0.38	0.42	0.42	2.44%	1,841,000
Apr 9, 2026	0.41	0.45	0.40	0.41	0.41	5.13%	3,892,800
Apr 8, 2026	0.40	0.40	0.37	0.39	0.39	-3.70%	1,308,800
Apr 7, 2026	0.33	0.41	0.33	0.41	0.41	30.65%	3,019,100
Apr 6, 2026	0.28	0.32	0.28	0.31	0.31	19.23%	3,391,100
Apr 3, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	108,500
Apr 2, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	67,200
Apr 1, 2026	0.26	0.26	0.25	0.26	0.26	-	110,400
Mar 31, 2026	0.26	0.26	0.26	0.26	0.26	-	23,900
Mar 30, 2026	0.26	0.26	0.25	0.26	0.26	-	211,000
Mar 27, 2026	0.26	0.26	0.25	0.26	0.26	-1.89%	27,500
Mar 26, 2026	0.26	0.27	0.26	0.27	0.27	-	77,400
Mar 25, 2026	0.25	0.27	0.25	0.27	0.27	3.92%	375,100
Mar 24, 2026	0.26	0.26	0.25	0.26	0.26	-	54,100
Mar 19, 2026	0.25	0.26	0.25	0.26	0.26	-	31,000
Mar 18, 2026	0.25	0.26	0.25	0.26	0.26	-	203,700
Mar 17, 2026	0.26	0.27	0.25	0.26	0.26	-1.92%	239,100
Mar 16, 2026	0.26	0.27	0.26	0.26	0.26	-	232,800
Mar 13, 2026	0.25	0.27	0.25	0.26	0.26	1.96%	297,500
Mar 12, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	559,900
Mar 11, 2026	0.28	0.29	0.24	0.25	0.25	-12.50%	2,442,500
Mar 10, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	1,261,100
Mar 9, 2026	0.31	0.31	0.27	0.27	0.27	-18.18%	2,385,700
Mar 6, 2026	0.33	0.33	0.33	0.33	0.33	-	3,900
Mar 5, 2026	0.33	0.33	0.33	0.33	0.33	-	345,600
Mar 4, 2026	0.31	0.33	0.31	0.33	0.33	4.76%	408,000
Mar 3, 2026	0.34	0.34	0.31	0.32	0.32	-7.35%	270,700
Mar 2, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	16,100