Geohan Corporation Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.295	0.300	0.290	0.290	0.290	237,700
2026-05-04	0.300	0.300	0.290	0.290	0.290	383,800
2026-05-01	0.295	0.295	0.295	0.295	0.295	0
2026-04-30	0.305	0.305	0.295	0.295	0.295	292,200
2026-04-29	0.300	0.310	0.295	0.305	0.305	183,900
2026-04-28	0.315	0.315	0.295	0.300	0.300	754,400
2026-04-27	0.325	0.340	0.310	0.315	0.315	1,333,200
2026-04-24	0.325	0.330	0.320	0.325	0.325	137,700
2026-04-23	0.345	0.345	0.320	0.325	0.325	743,800
2026-04-22	0.360	0.360	0.335	0.345	0.345	467,400
2026-04-21	0.360	0.380	0.335	0.335	0.335	681,700
2026-04-20	0.350	0.370	0.350	0.360	0.360	332,100
2026-04-17	0.360	0.360	0.345	0.345	0.345	220,700
2026-04-16	0.370	0.375	0.335	0.365	0.365	846,800
2026-04-15	0.385	0.385	0.370	0.370	0.370	308,200
2026-04-14	0.390	0.390	0.370	0.385	0.385	604,300
2026-04-13	0.405	0.405	0.380	0.390	0.390	714,900
2026-04-10	0.420	0.430	0.375	0.420	0.420	1,841,000
2026-04-09	0.405	0.445	0.400	0.410	0.410	3,892,800
2026-04-08	0.400	0.400	0.365	0.390	0.390	1,308,800
2026-04-07	0.330	0.410	0.325	0.405	0.405	3,019,100
2026-04-06	0.275	0.315	0.275	0.310	0.310	3,391,100
2026-04-03	0.260	0.265	0.260	0.260	0.260	108,500
2026-04-02	0.255	0.260	0.255	0.255	0.255	67,200
2026-04-01	0.255	0.260	0.250	0.260	0.260	110,400
2026-03-31	0.260	0.260	0.260	0.260	0.260	23,900
2026-03-30	0.255	0.260	0.250	0.260	0.260	211,000
2026-03-27	0.255	0.260	0.250	0.260	0.260	27,500
2026-03-26	0.260	0.265	0.255	0.265	0.265	77,400
2026-03-25	0.250	0.270	0.250	0.265	0.265	375,100
2026-03-24	0.255	0.255	0.250	0.255	0.255	54,100
2026-03-19	0.250	0.255	0.250	0.255	0.255	31,000
2026-03-18	0.250	0.260	0.250	0.255	0.255	203,700
2026-03-17	0.260	0.265	0.245	0.255	0.255	239,100
2026-03-16	0.260	0.265	0.260	0.260	0.260	232,800
2026-03-13	0.250	0.265	0.245	0.260	0.260	297,500
2026-03-12	0.245	0.255	0.245	0.255	0.255	559,900
2026-03-11	0.280	0.285	0.240	0.245	0.245	2,442,500
2026-03-10	0.270	0.280	0.255	0.280	0.280	1,261,100
2026-03-09	0.310	0.310	0.265	0.270	0.270	2,385,700
2026-03-06	0.330	0.330	0.330	0.330	0.330	3,900
2026-03-05	0.330	0.330	0.325	0.330	0.330	345,600
2026-03-04	0.310	0.330	0.310	0.330	0.330	408,000
2026-03-03	0.335	0.335	0.310	0.315	0.315	270,700
2026-03-02	0.320	0.340	0.320	0.340	0.340	16,100
2026-02-27	0.335	0.340	0.330	0.330	0.330	259,800
2026-02-26	0.340	0.350	0.330	0.335	0.335	234,900
2026-02-25	0.350	0.355	0.340	0.340	0.340	218,500
2026-02-24	0.355	0.360	0.350	0.350	0.350	222,700
2026-02-23	0.360	0.360	0.360	0.360	0.360	133,100
2026-02-20	0.360	0.360	0.355	0.360	0.360	59,600
2026-02-19	0.365	0.365	0.355	0.355	0.355	220,600
2026-02-16	0.365	0.365	0.365	0.365	0.365	17,200
2026-02-13	0.360	0.375	0.360	0.365	0.365	38,000
2026-02-12	0.365	0.380	0.360	0.365	0.365	693,200
2026-02-11	0.365	0.370	0.355	0.365	0.365	121,000
2026-02-10	0.370	0.370	0.365	0.365	0.365	59,400
2026-02-09	0.360	0.370	0.355	0.370	0.370	115,300
2026-02-06	0.370	0.370	0.365	0.365	0.365	113,800
2026-02-05	0.380	0.380	0.375	0.380	0.380	58,000

← NewerPage 3 of 4 · 221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.