Skip to main content
logo
Green Ocean Corporation Berhad (KLSE:GOCEAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: May 21, 2026

KLSE:GOCEAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 20260.080.080.070.070.07-6.67%564,800
Apr 24, 20260.080.080.080.080.08-29,000
Apr 23, 20260.080.080.080.080.08-40,600
Apr 22, 20260.080.080.080.080.08-6.25%40,000
Apr 21, 20260.080.080.080.080.08-68,700
Apr 20, 20260.080.080.080.080.086.67%60,000
Apr 15, 20260.080.080.080.080.087.14%247,000
Apr 13, 20260.070.070.070.070.07-105,000
Apr 10, 20260.080.080.070.070.07-6.67%283,400
Apr 9, 20260.080.080.070.080.08-6.25%345,100
Apr 8, 20260.070.080.070.080.086.67%273,700
Apr 7, 20260.070.080.070.080.08-4,000
Apr 6, 20260.070.080.070.080.08-36,200
Apr 2, 20260.080.080.070.080.08-156,900
Mar 31, 20260.070.080.070.080.08-21,300
Mar 30, 20260.070.080.070.080.087.14%50,300
Mar 27, 20260.070.080.070.070.07-3,148,000
Mar 26, 20260.070.070.070.070.07-18,300
Mar 25, 20260.080.080.070.070.07-50,000
Mar 24, 20260.080.080.070.070.07-12.50%1,400,100
Mar 19, 20260.080.080.080.080.086.67%12,400
Mar 18, 20260.080.080.080.080.08-11.76%249,900
Mar 17, 20260.080.090.080.090.09-1,298,500
Mar 16, 20260.090.090.080.090.09-4,100
Mar 13, 20260.080.090.080.090.096.25%560,000
Mar 12, 20260.080.080.080.080.08-5.88%810,100
Mar 11, 20260.080.090.080.090.09-3,500
Mar 10, 20260.080.090.080.090.096.25%1,370,300
Mar 9, 20260.080.080.070.080.086.67%753,900
Mar 6, 20260.080.080.080.080.08-5,800
Mar 5, 20260.080.080.080.080.08-1,118,300
Mar 4, 20260.080.080.080.080.08-6.25%910,400
Mar 3, 20260.080.080.080.080.08-282,000
Mar 2, 20260.080.090.080.080.08-5.88%2,560,700