Geohan Corporation Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.390	0.390	0.380	0.380	0.380	85,000
2026-02-03	0.400	0.400	0.385	0.395	0.395	161,100
2026-01-30	0.420	0.420	0.405	0.410	0.410	105,600
2026-01-29	0.410	0.425	0.405	0.420	0.420	360,700
2026-01-28	0.390	0.410	0.380	0.405	0.405	937,100
2026-01-27	0.375	0.390	0.365	0.390	0.390	766,700
2026-01-26	0.390	0.390	0.370	0.380	0.380	346,500
2026-01-23	0.405	0.405	0.390	0.390	0.390	277,500
2026-01-22	0.410	0.415	0.400	0.405	0.405	555,400
2026-01-21	0.410	0.420	0.405	0.420	0.420	217,000
2026-01-20	0.420	0.425	0.410	0.415	0.415	288,000
2026-01-19	0.440	0.440	0.415	0.430	0.430	299,000
2026-01-16	0.450	0.455	0.440	0.440	0.440	79,900
2026-01-15	0.450	0.450	0.450	0.450	0.450	71,000
2026-01-14	0.445	0.460	0.430	0.455	0.455	588,000
2026-01-13	0.465	0.465	0.435	0.445	0.445	332,500
2026-01-12	0.465	0.470	0.460	0.465	0.465	176,000
2026-01-09	0.470	0.480	0.465	0.470	0.470	124,200
2026-01-08	0.475	0.475	0.470	0.470	0.470	99,900
2026-01-07	0.485	0.485	0.475	0.475	0.475	121,300
2026-01-06	0.505	0.505	0.485	0.490	0.490	83,100
2026-01-05	0.500	0.505	0.495	0.500	0.500	537,400
2026-01-02	0.500	0.510	0.490	0.495	0.495	203,600
2025-12-31	0.490	0.495	0.480	0.495	0.495	177,200
2025-12-30	0.465	0.495	0.465	0.490	0.490	635,800
2025-12-29	0.465	0.485	0.465	0.480	0.480	623,800
2025-12-26	0.480	0.490	0.465	0.465	0.465	231,100
2025-12-24	0.495	0.495	0.475	0.480	0.480	112,500
2025-12-23	0.465	0.490	0.450	0.490	0.490	1,176,400
2025-12-22	0.485	0.485	0.465	0.465	0.465	286,200
2025-12-19	0.490	0.495	0.470	0.480	0.480	255,200
2025-12-18	0.485	0.495	0.485	0.495	0.495	587,700
2025-12-17	0.485	0.495	0.475	0.495	0.495	702,900
2025-12-16	0.475	0.490	0.465	0.490	0.490	1,112,200
2025-12-15	0.520	0.520	0.465	0.480	0.480	6,304,800
2025-12-12	0.510	0.530	0.510	0.525	0.525	779,200
2025-12-11	0.520	0.520	0.515	0.520	0.520	479,200
2025-12-10	0.525	0.530	0.520	0.520	0.520	1,360,600
2025-12-09	0.525	0.530	0.520	0.525	0.525	3,620,400
2025-12-08	0.540	0.540	0.520	0.525	0.525	1,380,500
2025-12-05	0.540	0.550	0.500	0.540	0.540	28,197,500

← NewerPage 4 of 4 · 221 trading days

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.