Geo Energy Resources Limited (SGX:RE4)
Singapore · Delayed Price · Currency is SGD 0.4350
-0.0050 (-1.14%)
At close: Dec 4, 2025
Geo Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 1,861,900 |
| Dec 3, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,445,600 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 1,043,200 |
| Dec 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 2,110,600 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,036,100 |
| Nov 27, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 3,461,700 |
| Nov 26, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 4,208,100 |
| Nov 25, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,786,700 |
| Nov 24, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 3,979,800 |
| Nov 21, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 10,350,900 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 3,031,900 |
| Nov 19, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 1.14% | 3,513,800 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 5,907,800 |
| Nov 17, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.44 | -1.11% | 7,102,600 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 7,124,700 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 8,195,500 |
| Nov 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 2,330,900 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 6,629,000 |
| Nov 10, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.46 | 2.20% | 10,561,400 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | -2.15% | 6,066,500 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.46 | 1.09% | 3,979,900 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | - | 11,997,400 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -5.15% | 15,850,000 |
| Nov 3, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | - | 6,377,400 |
| Oct 31, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 2.11% | 5,202,900 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | -2.06% | 5,582,900 |
| Oct 29, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | -1.02% | 7,655,000 |
| Oct 28, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 6,506,400 |
| Oct 27, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 10,218,000 |
| Oct 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.49 | 1.02% | 8,116,600 |
| Oct 23, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 9,650,900 |
| Oct 22, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 6,564,000 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 3.19% | 6,927,600 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 10,042,700 |
| Oct 16, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 8,649,900 |
| Oct 15, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.47 | 3.26% | 8,705,300 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 10,347,800 |
| Oct 13, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.46 | -2.11% | 6,752,800 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.47 | -1.04% | 5,422,400 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 7,190,300 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 6,245,600 |
| Oct 7, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.48 | 1.04% | 11,376,000 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 12,579,400 |
| Oct 3, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.85% | 21,567,100 |
| Oct 2, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.51 | 9.57% | 38,284,300 |
| Oct 1, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 7,323,400 |
| Sep 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.47 | - | 15,346,000 |
| Sep 29, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.47 | 3.26% | 23,308,200 |
| Sep 26, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 2.22% | 35,316,100 |
| Sep 25, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 9,640,900 |