GSH Corporation Limited (SGX:BDX)
Singapore · Delayed Price · Currency is SGD 0.1730
-0.0010 (-0.57%)
At close: Aug 12, 2025, 5:00 PM SGT
GSH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 1.75% | 165,700 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.58% | 8,800 |
| Aug 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -1.15% | 30,800 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2.35% | 49,600 |
| Aug 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 851,500 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.16% | 10,000 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.78% | 4,700 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -0.59% | 188,100 |
| Jul 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -0.58% | 704,200 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.79% | 120,400 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.75% | 136,000 |
| Jul 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 3.01% | 229,900 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 91,000 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.92% | 20,000 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.64% | 153,600 |
| Jul 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 0.61% | 37,400 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 100,000 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.61% | 54,600 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -0.60% | 292,000 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -3.49% | 200,000 |
| Jul 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.58% | 210,200 |
| Jul 1, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | 7.55% | 413,600 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -0.63% | 100,200 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 1.27% | 12,200 |
| Jun 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -0.63% | 167,100 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.63% | 27,200 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -2.44% | 167,200 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 100,300 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 74,000 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 16,300 |
| Jun 16, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | 2.50% | 250,000 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 0.63% | 16,000 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |