Geohan Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	267,500
Jul 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	70,800
Jul 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	73,100
Jul 8, 2026	0.29	0.29	0.27	0.29	0.29	-	147,600
Jul 7, 2026	0.29	0.29	0.29	0.29	0.29	-	34,600
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	13,600
Jul 3, 2026	0.29	0.29	0.28	0.29	0.29	-	16,400
Jul 2, 2026	0.29	0.29	0.28	0.29	0.29	-	73,500
Jul 1, 2026	0.29	0.29	0.29	0.29	0.29	-	140,000
Jun 30, 2026	0.29	0.29	0.29	0.29	0.29	-	8,300
Jun 29, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	81,700
Jun 26, 2026	0.29	0.29	0.29	0.29	0.29	-	103,900
Jun 25, 2026	0.29	0.29	0.29	0.29	0.29	-	1,200
Jun 24, 2026	0.29	0.29	0.29	0.29	0.29	-	33,400
Jun 23, 2026	0.29	0.30	0.29	0.29	0.29	1.79%	76,000
Jun 22, 2026	0.30	0.30	0.28	0.28	0.28	-	168,600
Jun 19, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	146,300
Jun 18, 2026	0.29	0.30	0.29	0.29	0.29	-	350,900
Jun 16, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	91,200
Jun 15, 2026	0.30	0.30	0.29	0.30	0.30	-	206,700
Jun 12, 2026	0.30	0.30	0.30	0.30	0.30	-	25,900
Jun 11, 2026	0.30	0.30	0.29	0.30	0.30	-	99,200
Jun 10, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	29,000
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	49,000
Jun 8, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	274,700
Jun 5, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	200,400
Jun 4, 2026	0.30	0.30	0.29	0.30	0.30	-	103,000
Jun 3, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	149,000
May 29, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	62,900
May 28, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	288,100
May 26, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	3,153,600
May 25, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	82,700
May 22, 2026	0.28	0.30	0.28	0.28	0.28	-1.79%	670,300
May 21, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	211,500
May 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	358,900
May 19, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	343,700
May 18, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	145,700
May 15, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	341,500
May 14, 2026	0.29	0.32	0.29	0.31	0.31	5.17%	932,700
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