KWSE:GIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.69	0.70	0.67	0.69	0.69	4.05%	4,611,169
Sep 2, 2025	0.66	0.68	0.65	0.67	0.67	0.76%	1,248,540
Sep 1, 2025	0.62	0.67	0.61	0.66	0.66	6.61%	2,502,564
Aug 31, 2025	0.61	0.64	0.61	0.62	0.62	1.97%	397,992
Aug 28, 2025	0.61	0.63	0.61	0.61	0.61	0.33%	1,157,522
Aug 27, 2025	0.59	0.62	0.59	0.61	0.61	2.36%	1,429,976
Aug 26, 2025	0.58	0.60	0.57	0.59	0.59	2.78%	1,207,040
Aug 25, 2025	0.55	0.58	0.55	0.58	0.58	4.73%	352,355
Aug 24, 2025	0.56	0.56	0.54	0.55	0.55	-1.08%	94,964
Aug 21, 2025	0.54	0.56	0.54	0.56	0.56	2.58%	130,901
Aug 20, 2025	0.55	0.55	0.54	0.54	0.54	-1.09%	50,611
Aug 19, 2025	0.55	0.55	0.54	0.55	0.55	0.55%	24,009
Aug 18, 2025	0.55	0.55	0.54	0.55	0.55	1.11%	74,156
Aug 17, 2025	0.55	0.55	0.54	0.54	0.54	-1.28%	91,808
Aug 14, 2025	0.55	0.56	0.54	0.55	0.55	0.37%	169,628
Aug 13, 2025	0.54	0.56	0.53	0.54	0.54	2.64%	435,215
Aug 12, 2025	0.54	0.54	0.53	0.53	0.53	0.76%	92,376
Aug 11, 2025	0.54	0.54	0.52	0.53	0.53	-0.75%	109,451
Aug 10, 2025	0.52	0.54	0.52	0.53	0.53	2.91%	1,393,931
Aug 7, 2025	0.52	0.52	0.51	0.52	0.52	0.98%	137,455
Aug 6, 2025	0.51	0.52	0.51	0.51	0.51	-0.20%	145,180
Aug 5, 2025	0.52	0.52	0.50	0.51	0.51	-1.16%	164,710
Aug 4, 2025	0.52	0.52	0.51	0.52	0.52	-	66,636
Aug 3, 2025	0.51	0.53	0.51	0.52	0.52	1.37%	347,499
Jul 31, 2025	0.51	0.51	0.50	0.51	0.51	-0.78%	64,450
Jul 30, 2025	0.51	0.51	0.51	0.51	0.51	-	62,525
Jul 29, 2025	0.52	0.52	0.51	0.51	0.51	0.78%	68,157
Jul 28, 2025	0.52	0.52	0.51	0.51	0.51	-	28,127
Jul 27, 2025	0.52	0.52	0.51	0.51	0.51	-1.73%	200,586
Jul 24, 2025	0.53	0.53	0.51	0.52	0.52	0.39%	238,245
Jul 23, 2025	0.53	0.57	0.51	0.52	0.52	1.77%	1,475,904
Jul 22, 2025	0.51	0.53	0.51	0.51	0.51	-2.12%	95,511
Jul 21, 2025	0.54	0.54	0.51	0.52	0.52	-1.89%	102,433
Jul 20, 2025	0.51	0.54	0.50	0.53	0.53	4.34%	256,437
Jul 17, 2025	0.51	0.51	0.50	0.51	0.51	0.60%	129,292
Jul 16, 2025	0.52	0.52	0.49	0.50	0.50	2.86%	76,082
Jul 15, 2025	0.52	0.53	0.49	0.49	0.49	-3.92%	562,763
Jul 14, 2025	0.55	0.55	0.51	0.51	0.51	-4.85%	261,991
Jul 13, 2025	0.55	0.55	0.53	0.54	0.54	-1.29%	10,525
Jul 10, 2025	0.55	0.55	0.54	0.54	0.54	0.37%	132,303
Jul 9, 2025	0.55	0.56	0.54	0.54	0.54	-1.64%	126,598
Jul 8, 2025	0.54	0.57	0.54	0.55	0.55	1.66%	183,125
Jul 7, 2025	0.54	0.54	0.54	0.54	0.54	-0.37%	30,064
Jul 6, 2025	0.54	0.54	0.54	0.54	0.54	1.12%	32,690
Jul 3, 2025	0.55	0.55	0.54	0.54	0.54	-1.47%	82,458
Jul 2, 2025	0.55	0.55	0.54	0.55	0.55	-0.18%	35,087
Jul 1, 2025	0.55	0.55	0.54	0.55	0.55	1.11%	18,742
Jun 30, 2025	0.56	0.56	0.54	0.54	0.54	-0.18%	115,995
Jun 29, 2025	0.54	0.56	0.54	0.54	0.54	2.66%	293,636
Jun 25, 2025	0.52	0.56	0.51	0.53	0.53	1.54%	406,445