Geohan Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	774,500
Aug 6, 2026	0.28	0.28	0.28	0.28	0.28	-	254,900
Aug 5, 2026	0.28	0.28	0.28	0.28	0.28	-	97,700
Aug 4, 2026	0.28	0.29	0.28	0.28	0.28	-5.17%	653,000
Jul 31, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	384,400
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	3,400
Jul 29, 2026	0.29	0.29	0.29	0.29	0.29	-	20,900
Jul 28, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	8,500
Jul 27, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	65,400
Jul 24, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	192,200
Jul 23, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	149,000
Jul 22, 2026	0.31	0.32	0.31	0.31	0.31	8.93%	892,300
Jul 21, 2026	0.28	0.29	0.28	0.28	0.28	-	50,000
Jul 20, 2026	0.28	0.28	0.28	0.28	0.28	-	40,000
Jul 17, 2026	0.28	0.28	0.28	0.28	0.28	-	95,700
Jul 16, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	42,600
Jul 15, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	143,000
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