Skip to main content
logo
Green Ocean Corporation Berhad (KLSE:GOCEAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Jan 29, 2026

KLSE:GOCEAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.080.090.080.090.09-37,900
Jan 28, 20260.080.090.080.090.09-1,100
Jan 27, 20260.080.090.080.090.096.25%135,500
Jan 26, 20260.090.090.080.080.08-86,400
Jan 22, 20260.080.080.080.080.08-12,000
Jan 21, 20260.080.080.080.080.08-14,800
Jan 20, 20260.080.080.080.080.08-5.88%149,800
Jan 19, 20260.090.090.090.090.096.25%100
Jan 16, 20260.090.090.080.080.08-5.88%20,100
Jan 15, 20260.090.090.090.090.09-90,200
Jan 14, 20260.090.090.080.090.09-177,600
Jan 13, 20260.090.090.090.090.09-5.56%64,000
Jan 12, 20260.090.090.090.090.09-17,800
Jan 9, 20260.090.090.090.090.09-200
Jan 8, 20260.090.090.090.090.095.88%35,400
Jan 7, 20260.090.090.090.090.09-5.56%180,100
Jan 6, 20260.090.090.090.090.095.88%95,600
Jan 5, 20260.090.090.090.090.09-5.56%32,300
Jan 2, 20260.090.090.090.090.09-5.26%6,100
Dec 31, 20250.090.100.090.100.105.56%3,638,000
Dec 30, 20250.090.100.090.090.09-1,498,200
Dec 29, 20250.090.090.090.090.09-46,100
Dec 26, 20250.090.090.090.090.09-1,645,000
Dec 24, 20250.090.100.090.090.095.88%1,422,000
Dec 23, 20250.090.100.090.090.09-10.53%15,800
Dec 22, 20250.090.100.090.100.10-1,730,500
Dec 19, 20250.100.100.090.100.10-1,125,500
Dec 18, 20250.100.100.100.100.10-100
Dec 17, 20250.100.100.090.100.10-1,879,200
Dec 16, 20250.090.100.090.100.105.56%63,700
Dec 15, 20250.090.090.090.090.09-2,400
Dec 12, 20250.090.100.090.090.0912.50%2,765,900
Dec 11, 20250.080.080.080.080.08-6,300
Dec 10, 20250.090.090.080.080.08-5.88%46,300
Dec 9, 20250.080.090.080.090.096.25%1,420,000
Dec 8, 20250.080.090.080.080.08-5.88%275,700
Dec 5, 20250.080.090.080.090.09-10,300
Dec 4, 20250.090.090.080.090.09-1,709,900
Dec 3, 20250.080.090.080.090.096.25%509,000
Dec 2, 20250.080.080.080.080.08-5.88%67,200
Dec 1, 20250.090.090.090.090.096.25%1,560,400
Nov 28, 20250.080.080.080.080.08-10,000
Nov 27, 20250.080.080.080.080.08-94,500
Nov 26, 20250.080.080.080.080.08-1,332,800
Nov 25, 20250.080.080.080.080.08-59,500
Nov 24, 20250.090.090.080.080.08-11.11%1,140,400
Nov 21, 20250.090.090.090.090.09-245,600
Nov 20, 20250.090.090.090.090.09-5.26%133,000
Nov 19, 20250.070.100.070.100.1035.71%6,305,700
Nov 18, 20250.080.080.070.070.07-12.50%1,608,300