Skip to main content
logo
Green Ocean Corporation Berhad (KLSE:GOCEAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1450
+0.0050 (3.57%)
At close: Aug 22, 2025

KLSE:GOCEAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.140.150.140.150.153.57%5,183,400
Aug 21, 20250.130.140.130.140.143.70%9,270,800
Aug 20, 20250.140.140.130.140.14-718,600
Aug 19, 20250.140.150.130.140.14-9,086,000
Aug 18, 20250.130.150.130.140.14-5,244,300
Aug 15, 20250.120.140.120.140.148.00%5,413,500
Aug 14, 20250.120.130.120.130.134.17%14,086,400
Aug 13, 20250.120.130.110.120.124.35%8,612,300
Aug 12, 20250.110.120.110.120.124.55%2,589,400
Aug 11, 20250.100.110.100.110.1115.79%2,510,900
Aug 8, 20250.100.110.100.100.10-5.00%885,000
Aug 7, 20250.100.110.100.100.10-925,000
Aug 6, 20250.100.100.100.100.10-241,800
Aug 5, 20250.100.100.100.100.10-1,165,100
Aug 4, 20250.110.110.100.100.10-4.76%226,600
Aug 1, 20250.100.110.100.110.115.00%1,255,500
Jul 31, 20250.110.110.100.100.10-4.76%1,692,800
Jul 30, 20250.110.110.100.110.11-213,400
Jul 29, 20250.110.110.100.110.11-1,234,000
Jul 28, 20250.110.110.110.110.11-4.55%2,536,100
Jul 25, 20250.120.120.110.110.11-4.35%897,000
Jul 24, 20250.110.120.110.120.124.55%6,703,500
Jul 23, 20250.110.110.100.110.114.76%381,300
Jul 22, 20250.110.110.110.110.11-1,690,500
Jul 21, 20250.110.120.110.110.11-4.55%5,468,900
Jul 18, 20250.110.120.110.110.11-1,129,800
Jul 17, 20250.120.120.110.110.11-6,612,200
Jul 16, 20250.130.150.110.110.11-12.00%51,956,400
Jul 15, 20250.110.130.110.130.138.70%10,345,000
Jul 14, 20250.110.120.110.120.124.55%5,895,500
Jul 11, 20250.110.110.100.110.11-459,900
Jul 10, 20250.110.120.110.110.1110.00%12,828,400
Jul 9, 20250.100.110.100.100.10-4,402,800
Jul 8, 20250.100.110.100.100.10-4.76%4,332,700
Jul 7, 20250.100.110.090.110.11-9,258,200
Jul 4, 20250.100.110.100.110.115.00%3,323,100
Jul 3, 20250.120.120.100.100.10-9.09%18,829,100
Jul 2, 20250.100.120.100.110.1110.00%22,115,300
Jul 1, 20250.090.110.090.100.1011.11%11,146,600
Jun 30, 20250.090.100.080.090.09-17,684,800
Jun 26, 20250.120.120.080.090.09-21.74%35,175,600
Jun 25, 20250.270.270.100.120.12-55.77%52,321,900
Jun 24, 20250.260.260.250.260.26-1.89%5,632,700
Jun 23, 20250.230.280.230.270.2715.22%43,252,000
Jun 20, 20250.230.230.230.230.23-15,631,800
Jun 19, 20250.230.240.230.230.23-11,615,400
Jun 18, 20250.220.230.220.230.234.55%13,368,200
Jun 17, 20250.220.230.220.220.22-12,085,900
Jun 16, 20250.220.230.220.220.22-10,749,400
Jun 13, 20250.220.230.220.220.22-11,681,600