Skip to main content
Green Ocean Corporation Berhad (KLSE:GOCEAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Mar 9, 2026

KLSE:GOCEAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-5,800
Mar 5, 20260.080.080.080.080.08-1,118,300
Mar 4, 20260.080.080.080.080.08-6.25%910,400
Mar 3, 20260.080.080.080.080.08-282,000
Mar 2, 20260.080.090.080.080.08-5.88%2,560,700
Feb 27, 20260.080.090.080.090.09-639,200
Feb 26, 20260.090.090.080.090.09-10.53%660,100
Feb 25, 20260.090.100.090.100.10-2,520,100
Feb 24, 20260.090.100.090.100.10-530,900
Feb 23, 20260.090.100.090.100.10-409,800
Feb 20, 20260.080.100.080.100.1011.76%2,660,100
Feb 19, 20260.080.090.080.090.09-119,700
Feb 13, 20260.090.090.080.090.09-5.56%3,136,100
Feb 12, 20260.090.090.090.090.09-101,900
Feb 11, 20260.090.090.090.090.09-13,200
Feb 10, 20260.090.090.090.090.095.88%2,386,900
Feb 9, 20260.080.090.080.090.09-2,100
Feb 5, 20260.090.090.080.090.09-5.56%2,893,300
Jan 30, 20260.090.090.090.090.095.88%2,632,800
Jan 29, 20260.080.090.080.090.09-37,900
Jan 28, 20260.080.090.080.090.09-1,100
Jan 27, 20260.080.090.080.090.096.25%135,500
Jan 26, 20260.090.090.080.080.08-86,400
Jan 22, 20260.080.080.080.080.08-12,000
Jan 21, 20260.080.080.080.080.08-14,800
Jan 20, 20260.080.080.080.080.08-5.88%149,800
Jan 19, 20260.090.090.090.090.096.25%100
Jan 16, 20260.090.090.080.080.08-5.88%20,100
Jan 15, 20260.090.090.090.090.09-90,200
Jan 14, 20260.090.090.080.090.09-177,600
Jan 13, 20260.090.090.090.090.09-5.56%64,000
Jan 12, 20260.090.090.090.090.09-17,800
Jan 9, 20260.090.090.090.090.09-200
Jan 8, 20260.090.090.090.090.095.88%35,400
Jan 7, 20260.090.090.090.090.09-5.56%180,100
Jan 6, 20260.090.090.090.090.095.88%95,600
Jan 5, 20260.090.090.090.090.09-5.56%32,300
Jan 2, 20260.090.090.090.090.09-5.26%6,100
Dec 31, 20250.090.100.090.100.105.56%3,638,000
Dec 30, 20250.090.100.090.090.09-1,498,200
Dec 29, 20250.090.090.090.090.09-46,100
Dec 26, 20250.090.090.090.090.09-1,645,000
Dec 24, 20250.090.100.090.090.095.88%1,422,000
Dec 23, 20250.090.100.090.090.09-10.53%15,800
Dec 22, 20250.090.100.090.100.10-1,730,500
Dec 19, 20250.100.100.090.100.10-1,125,500
Dec 18, 20250.100.100.100.100.10-100
Dec 17, 20250.100.100.090.100.10-1,879,200
Dec 16, 20250.090.100.090.100.105.56%63,700
Dec 15, 20250.090.090.090.090.09-2,400
Dec 12, 20250.090.100.090.090.0912.50%2,765,900
Dec 11, 20250.080.080.080.080.08-6,300
Dec 10, 20250.090.090.080.080.08-5.88%46,300
Dec 9, 20250.080.090.080.090.096.25%1,420,000
Dec 8, 20250.080.090.080.080.08-5.88%275,700
Dec 5, 20250.080.090.080.090.09-10,300
Dec 4, 20250.090.090.080.090.09-1,709,900
Dec 3, 20250.080.090.080.090.096.25%509,000
Dec 2, 20250.080.080.080.080.08-5.88%67,200
Dec 1, 20250.090.090.090.090.096.25%1,560,400
Nov 28, 20250.080.080.080.080.08-10,000
Nov 27, 20250.080.080.080.080.08-94,500
Nov 26, 20250.080.080.080.080.08-1,332,800
Nov 25, 20250.080.080.080.080.08-59,500
Nov 24, 20250.090.090.080.080.08-11.11%1,140,400
Nov 21, 20250.090.090.090.090.09-245,600
Nov 20, 20250.090.090.090.090.09-5.26%133,000
Nov 19, 20250.070.100.070.100.1035.71%6,305,700
Nov 18, 20250.080.080.070.070.07-12.50%1,608,300
Nov 17, 20250.080.080.070.080.08-338,600
Nov 14, 20250.080.080.080.080.08-898,700
Nov 13, 20250.080.080.080.080.08-156,100
Nov 12, 20250.090.090.080.080.08-5.88%171,000
Nov 11, 20250.090.090.090.090.09-356,000
Nov 10, 20250.090.090.090.090.09-201,800
Nov 7, 20250.090.090.080.090.09-1,016,100
Nov 6, 20250.090.090.080.090.09-5.56%416,300
Nov 5, 20250.090.090.080.090.09-2,231,300
Nov 4, 20250.100.100.090.090.09-10.00%2,985,600
Nov 3, 20250.100.100.100.100.10-37,600
Oct 31, 20250.100.100.100.100.10-267,400
Oct 30, 20250.100.100.100.100.10-30,100
Oct 29, 20250.100.100.100.100.10-21,000
Oct 28, 20250.100.100.100.100.10-4.76%55,000
Oct 27, 20250.100.110.100.110.11-1,257,200
Oct 24, 20250.100.110.100.110.115.00%222,000
Oct 23, 20250.110.110.100.100.10-4.76%99,700
Oct 22, 20250.100.110.100.110.11-681,100
Oct 21, 20250.110.110.110.110.11-65,000
Oct 17, 20250.110.110.100.110.11-4.55%1,020,300
Oct 16, 20250.100.110.100.110.11-438,400
Oct 15, 20250.110.110.100.110.114.76%1,489,300
Oct 14, 20250.110.110.100.110.11-8.70%2,349,600
Oct 13, 20250.110.120.110.120.124.55%389,400
Oct 10, 20250.110.110.110.110.11-4.35%1,224,900
Oct 9, 20250.110.120.110.120.12-745,400
Oct 8, 20250.110.120.110.120.124.55%466,300
Oct 7, 20250.110.120.110.110.11-4.35%1,598,800
Oct 6, 20250.120.120.120.120.12-4.17%100,400
Oct 3, 20250.120.120.120.120.12-387,300