GSH Corporation Limited (SGX:BDX)
Singapore · Delayed Price · Currency is SGD 0.1990
+0.0060 (3.11%)
Last updated: May 26, 2026, 10:15 AM SGT
GSH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.11% | 48,800 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 40,000 |
| May 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 152,400 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 291,500 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,000 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 368,800 |
| May 18, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 6.15% | 576,600 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.70% | 177,900 |
| May 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 145,400 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 13,800 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 158,500 |
| May 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 91,700 |
| May 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 210,000 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 163,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 561,900 |
| May 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.20% | 661,100 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 2,664,700 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 119,700 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.20 | 2.50% | 608,100 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,524,700 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 6.06% | 1,980,600 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.41% | 404,400 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -4.65% | 1,081,000 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 4.88% | 2,343,500 |
| Apr 20, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.20 | 13.89% | 88,052,800 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 1,243,300 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.57% | 430,600 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -2.78% | 139,800 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 72,300 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 1.74% | 197,800 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.97% | 163,000 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.55% | 2,800 |
| Apr 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 13.75% | 710,800 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 50,000 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | 100,000 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.29% | 77,000 |
| Mar 30, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 650,000 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 209,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -1.25% | 618,500 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 147,100 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 130,000 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.79% | 194,800 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 149,300 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 195,900 |
| Mar 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 166,800 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.45% | 65,200 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.93% | 69,100 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 4,200 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 400 |