Skip to main content
logo
Green Ocean Corporation Berhad (KLSE:GOCEAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0050 (-5.26%)
At close: Jul 14, 2026

KLSE:GOCEAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20260.090.090.090.090.09-110,000
Jul 14, 20260.090.090.090.090.09-5.26%8,500
Jul 13, 20260.100.100.090.100.10-51,400
Jul 10, 20260.090.100.090.100.105.56%50,300
Jul 9, 20260.100.100.090.090.09-140,500
Jul 8, 20260.090.090.090.090.09-10,000
Jul 7, 20260.090.090.090.090.09-5.26%60,000
Jul 6, 20260.090.100.090.100.105.56%102,000
Jul 3, 20260.090.100.090.090.09-823,800
Jul 2, 20260.090.090.090.090.09-14.29%500
Jul 1, 20260.100.110.090.110.11-42,000
Jun 30, 20260.100.110.100.110.115.00%382,000
Jun 29, 20260.100.110.100.100.10-11,000
Jun 26, 20260.110.110.090.100.10-16,000
Jun 25, 20260.100.110.100.100.10-292,400
Jun 24, 20260.110.120.100.100.10-9.09%6,181,100
Jun 23, 20260.110.120.110.110.11-5,561,700
Jun 22, 20260.100.110.100.110.1115.79%2,306,900
Jun 19, 20260.090.100.090.100.105.56%556,300
Jun 18, 20260.090.090.090.090.09-33,800
Jun 16, 20260.080.090.080.090.0920.00%993,400
Jun 15, 20260.070.080.070.080.087.14%109,700
Jun 12, 20260.070.070.070.070.07-25,000
Jun 11, 20260.070.070.070.070.07-6.67%53,000
Jun 10, 20260.080.080.080.080.08-219,000
Jun 9, 20260.070.080.070.080.0815.38%151,000
Jun 8, 20260.070.070.070.070.07-7.14%136,100
Jun 5, 20260.070.070.070.070.07-68,700
Jun 4, 20260.070.070.070.070.07-3,000
Jun 3, 20260.070.070.070.070.07-100,000
May 29, 20260.070.070.070.070.07-2,000
May 28, 20260.070.070.070.070.07-100,800
May 25, 20260.070.070.070.070.07-20,000
May 22, 20260.070.070.070.070.07-6.67%2,000
May 21, 20260.080.080.080.080.087.14%1,041,000
May 20, 20260.070.070.070.070.07-183,200
May 19, 20260.070.070.070.070.07-137,500
May 18, 20260.070.070.070.070.07-40,000
May 15, 20260.080.080.070.070.07-30,000
May 14, 20260.070.070.070.070.07-46,800
May 12, 20260.070.070.070.070.07-67,800
May 11, 20260.070.070.070.070.07-50,800
May 8, 20260.070.070.070.070.07-50,000
May 7, 20260.070.070.070.070.07-30,000
May 6, 20260.070.070.070.070.07-167,000
May 5, 20260.070.070.070.070.07-6.67%2,000
May 4, 20260.080.080.080.080.08-190,400
Apr 30, 20260.080.080.080.080.087.14%1,500
Apr 29, 20260.070.070.070.070.07-32,700
Apr 28, 20260.070.070.070.070.07-100,000