Skip to main content
Geohan Corporation Berhad (KLSE:GEOHAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.300
-0.015 (-4.76%)
At close: Apr 28, 2026

Geohan Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.320.320.300.300.30-4.76%754,400
Apr 27, 20260.330.340.310.320.32-3.08%1,333,200
Apr 24, 20260.330.330.320.330.33-137,700
Apr 23, 20260.350.350.320.330.33-5.80%743,800
Apr 22, 20260.360.360.340.350.352.99%467,400
Apr 21, 20260.360.380.340.340.34-6.94%681,700
Apr 20, 20260.350.370.350.360.364.35%332,100
Apr 17, 20260.360.360.350.350.35-5.48%220,700
Apr 16, 20260.370.380.340.370.37-1.35%846,800
Apr 15, 20260.390.390.370.370.37-3.90%308,200
Apr 14, 20260.390.390.370.390.39-1.28%604,300
Apr 13, 20260.410.410.380.390.39-7.14%714,900
Apr 10, 20260.420.430.380.420.422.44%1,841,000
Apr 9, 20260.410.450.400.410.415.13%3,892,800
Apr 8, 20260.400.400.370.390.39-3.70%1,308,800
Apr 7, 20260.330.410.330.410.4130.65%3,019,100
Apr 6, 20260.280.320.280.310.3119.23%3,391,100
Apr 3, 20260.260.270.260.260.261.96%108,500
Apr 2, 20260.260.260.260.260.26-1.92%67,200
Apr 1, 20260.260.260.250.260.26-110,400
Mar 31, 20260.260.260.260.260.26-23,900
Mar 30, 20260.260.260.250.260.26-211,000
Mar 27, 20260.260.260.250.260.26-1.89%27,500
Mar 26, 20260.260.270.260.270.27-77,400
Mar 25, 20260.250.270.250.270.273.92%375,100
Mar 24, 20260.260.260.250.260.26-54,100
Mar 19, 20260.250.260.250.260.26-31,000
Mar 18, 20260.250.260.250.260.26-203,700
Mar 17, 20260.260.270.250.260.26-1.92%239,100
Mar 16, 20260.260.270.260.260.26-232,800
Mar 13, 20260.250.270.250.260.261.96%297,500
Mar 12, 20260.250.260.250.260.264.08%559,900
Mar 11, 20260.280.290.240.250.25-12.50%2,442,500
Mar 10, 20260.270.280.260.280.283.70%1,261,100
Mar 9, 20260.310.310.270.270.27-18.18%2,385,700
Mar 6, 20260.330.330.330.330.33-3,900
Mar 5, 20260.330.330.330.330.33-345,600
Mar 4, 20260.310.330.310.330.334.76%408,000
Mar 3, 20260.340.340.310.320.32-7.35%270,700
Mar 2, 20260.320.340.320.340.343.03%16,100
Feb 27, 20260.340.340.330.330.33-1.49%259,800
Feb 26, 20260.340.350.330.340.34-1.47%234,900
Feb 25, 20260.350.360.340.340.34-2.86%218,500
Feb 24, 20260.360.360.350.350.35-2.78%222,700
Feb 23, 20260.360.360.360.360.36-133,100
Feb 20, 20260.360.360.360.360.361.41%59,600
Feb 19, 20260.370.370.360.360.36-2.74%220,600
Feb 16, 20260.370.370.370.370.37-17,200
Feb 13, 20260.360.380.360.370.37-38,000
Feb 12, 20260.370.380.360.370.37-693,200
Feb 11, 20260.370.370.360.370.37-121,000
Feb 10, 20260.370.370.370.370.37-1.35%59,400
Feb 9, 20260.360.370.360.370.371.37%115,300
Feb 6, 20260.370.370.370.370.37-3.95%113,800
Feb 5, 20260.380.380.380.380.38-58,000
Feb 4, 20260.390.390.380.380.38-3.80%85,000
Feb 3, 20260.400.400.390.400.40-3.66%161,100
Jan 30, 20260.420.420.410.410.41-2.38%105,600
Jan 29, 20260.410.430.410.420.423.70%360,700
Jan 28, 20260.390.410.380.410.413.85%937,100
Jan 27, 20260.380.390.370.390.392.63%766,700
Jan 26, 20260.390.390.370.380.38-2.56%346,500
Jan 23, 20260.410.410.390.390.39-3.70%277,500
Jan 22, 20260.410.420.400.410.41-3.57%555,400
Jan 21, 20260.410.420.410.420.421.20%217,000
Jan 20, 20260.420.430.410.420.42-3.49%288,000
Jan 19, 20260.440.440.420.430.43-2.27%299,000
Jan 16, 20260.450.460.440.440.44-2.22%79,900
Jan 15, 20260.450.450.450.450.45-1.10%71,000
Jan 14, 20260.450.460.430.460.462.25%588,000
Jan 13, 20260.470.470.440.450.45-4.30%332,500
Jan 12, 20260.470.470.460.470.47-1.06%176,000
Jan 9, 20260.470.480.470.470.47-124,200
Jan 8, 20260.480.480.470.470.47-1.05%99,900
Jan 7, 20260.490.490.480.480.48-3.06%121,300
Jan 6, 20260.510.510.490.490.49-2.00%83,100
Jan 5, 20260.500.510.500.500.501.01%537,400
Jan 2, 20260.500.510.490.500.50-203,600
Dec 31, 20250.490.500.480.500.501.02%177,200
Dec 30, 20250.470.500.470.490.492.08%635,800
Dec 29, 20250.470.490.470.480.483.23%623,800
Dec 26, 20250.480.490.470.470.47-3.12%231,100
Dec 24, 20250.500.500.480.480.48-2.04%112,500
Dec 23, 20250.470.490.450.490.495.38%1,176,400
Dec 22, 20250.490.490.470.470.47-3.12%286,200
Dec 19, 20250.490.500.470.480.48-3.03%255,200
Dec 18, 20250.490.500.490.500.50-587,700
Dec 17, 20250.490.500.480.500.501.02%702,900
Dec 16, 20250.480.490.470.490.492.08%1,112,200
Dec 15, 20250.520.520.470.480.48-8.57%6,304,800
Dec 12, 20250.510.530.510.530.530.96%779,200
Dec 11, 20250.520.520.520.520.52-479,200
Dec 10, 20250.530.530.520.520.52-0.95%1,360,600
Dec 9, 20250.530.530.520.530.53-3,620,400
Dec 8, 20250.540.540.520.530.53-2.78%1,380,500