Geohan Corporation Berhad(MY:5345)
0.27+0.02 (+5.88%)
MY:5345
Geohan Corporation Berhad historical prices
0.27
At close:+0.02 (+5.88%)
Geohan Corporation Berhad (5345) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +5.88% | 15,000 | 0.12 |
| Nov 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 209,500 | 1.71 |
| Nov 09, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.00% | 104,100 | 0.81 |
| Nov 05, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 541,000 | 4.47 |
| Nov 04, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | +3.92% | 302,600 | 2.35 |
| Nov 03, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 10,000 | 0.08 |
| Nov 02, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +4.00% | 80,000 | 0.60 |
| Oct 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 91,000 | 0.64 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 50,800 | 0.35 |
| Oct 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.00% | 647,700 | 4.74 |
| Oct 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 378,300 | 2.89 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.00% | 97,000 | 0.75 |
| Oct 22, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 138,900 | 1.08 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 89,700 | 0.69 |
| Oct 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 109,500 | 0.84 |
| Oct 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 136,000 | 0.95 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 462,600 | 3.40 |
| Oct 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.00% | 4,500 | 0.03 |
| Oct 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 232,900 | 1.73 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 93,500 | 0.70 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 32,000 | 0.24 |
| Oct 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,400 | 0.01 |
| Oct 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 301,200 | 2.21 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 53,600 | 0.39 |
| Oct 06, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.00% | 7,900 | 0.06 |
| Oct 05, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 171,500 | 1.26 |
| Oct 02, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 104,900 | 0.78 |
| Oct 01, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 10,000 | 0.07 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 10,800 | 0.08 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 662,200 | 5.27 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 24,800 | 0.19 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +1.92% | 13,700 | 0.11 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 47,900 | 0.37 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 2,000 | 0.02 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 1,000 | 0.01 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 40,200 | 0.28 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 20,000 | 0.14 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 77,700 | 0.55 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 45,600 | 0.32 |
| Sep 09, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | +3.70% | 263,400 | 1.88 |
| Sep 08, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 93,800 | 0.67 |
| Sep 07, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 3,600 | 0.03 |
| Sep 04, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +1.85% | 123,100 | 0.88 |
| Sep 03, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 30,000 | 0.21 |
