GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines · Delayed Price · Currency is PHP 0.1420
+0.0010 (0.71%)
At close: Sep 18, 2025
PSE:GEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.41% | 640,000 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 110,000 |
| Sep 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 22,370,000 |
| Sep 16, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 8,640,000 |
| Sep 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 1,620,000 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.86% | 1,670,000 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 11,410,000 |
| Sep 10, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 13.93% | 1,830,000 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.52% | 680,000 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -13.77% | 1,700,000 |
| Sep 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 340,000 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -4.86% | 1,380,000 |
| Sep 3, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 11.63% | 3,480,000 |
| Sep 2, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 7.50% | 2,800,000 |
| Sep 1, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 1,320,000 |
| Aug 29, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -0.90% | 1,870,000 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -10.48% | 420,000 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.88% | 60,000 |
| Aug 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.03% | 20,000 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 5.08% | 750,000 |
| Aug 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.60% | 1,390,000 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,000 |
| Aug 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 20,000 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -7.97% | 1,450,000 |
| Aug 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 6,320,000 |
| Aug 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.92% | 890,000 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 420,000 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 4,020,000 |
| Aug 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 720,000 |
| Aug 7, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.21% | 3,010,000 |
| Aug 6, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 7.41% | 14,880,000 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 1,190,000 |
| Aug 4, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.14% | 3,940,000 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -1.36% | 8,210,000 |
| Jul 31, 2025 | 0.15 | 0.19 | 0.14 | 0.15 | 0.15 | 8.89% | 37,290,000 |
| Jul 30, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 33.66% | 19,770,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.81% | 1,450,000 |
| Jul 28, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 9.37% | 5,930,000 |
| Jul 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.63% | 4,520,000 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.42% | 500,000 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 6.67% | 2,940,000 |
| Jul 22, 2025 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 12.50% | 460,000 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.90% | 130,000 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | 540,000 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.76% | 910,000 |
| Jul 16, 2025 | 0.08 | 0.11 | 0.08 | 0.08 | 0.08 | 10.53% | 5,480,000 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 1,020,000 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 100,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.11% | 80,000 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |