Skip to main content
GSH Corporation Limited (SGX:BDX)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.205
+0.005 (2.50%)
At close: Apr 28, 2026

GSH Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.210.190.210.212.50%608,100
Apr 27, 20260.220.220.200.200.20-4.76%1,524,700
Apr 24, 20260.210.220.210.210.216.06%1,980,600
Apr 23, 20260.210.210.200.200.20-3.41%404,400
Apr 22, 20260.220.220.210.210.21-4.65%1,081,000
Apr 21, 20260.210.220.210.220.224.88%2,343,500
Apr 20, 20260.180.210.180.210.2113.89%88,052,800
Apr 17, 20260.180.180.180.180.18-1.64%1,243,300
Apr 16, 20260.180.180.180.180.184.57%430,600
Apr 15, 20260.180.180.180.180.18-2.78%139,800
Apr 14, 20260.180.180.180.180.182.86%72,300
Apr 13, 20260.180.180.180.180.181.74%197,800
Apr 10, 20260.180.180.170.170.17-4.97%163,000
Apr 9, 20260.180.180.170.180.18-0.55%2,800
Apr 8, 20260.160.180.160.180.1813.75%710,800
Apr 7, 20260.160.160.160.160.162.56%50,000
Apr 6, 20260.160.160.160.160.16-3.11%100,000
Apr 2, 20260.170.170.160.160.16-5.29%77,000
Mar 30, 20260.150.170.150.170.176.25%650,000
Mar 26, 20260.160.160.160.160.161.27%209,000
Mar 25, 20260.160.160.130.160.16-1.25%618,500
Mar 24, 20260.160.160.160.160.16-147,100
Mar 23, 20260.160.160.160.160.16-3.03%130,000
Mar 20, 20260.170.170.170.170.17-1.79%194,800
Mar 17, 20260.160.170.160.170.17-149,300
Mar 13, 20260.160.170.160.170.17-195,900
Mar 11, 20260.160.170.160.170.170.60%166,800
Mar 9, 20260.170.170.170.170.172.45%65,200
Mar 3, 20260.160.160.160.160.16-20,000
Mar 2, 20260.180.180.160.160.16-10.93%69,100
Feb 27, 20260.190.190.180.180.18-1.08%4,200
Feb 26, 20260.190.190.190.190.19-400
Feb 25, 20260.190.190.190.190.19-0.54%33,500
Feb 24, 20260.190.190.190.190.19-300
Feb 23, 20260.190.190.190.190.19-400
Feb 20, 20260.190.190.190.190.190.54%200
Feb 19, 20260.190.190.190.190.19-2,300
Feb 16, 20260.190.190.190.190.190.54%100
Feb 13, 20260.180.180.160.180.18-102,300
Feb 12, 20260.190.190.180.180.18-0.54%600
Feb 11, 20260.190.190.190.190.19-0.54%600
Feb 10, 20260.190.190.190.190.19-300
Feb 9, 20260.190.190.190.190.19-400
Feb 6, 20260.190.190.180.190.190.54%38,500
Feb 5, 20260.190.190.190.190.19-10,200
Feb 4, 20260.180.190.180.190.190.54%3,100
Feb 2, 20260.190.190.180.180.18-1.08%16,100
Jan 30, 20260.190.190.190.190.190.54%10,000
Jan 28, 20260.190.190.190.190.190.54%153,400
Jan 27, 20260.180.180.180.180.18-0.54%10,800
Jan 26, 20260.190.190.190.190.19-10,000
Jan 23, 20260.190.190.190.190.191.65%21,600
Jan 21, 20260.180.180.180.180.18-1.62%48,000
Jan 20, 20260.190.190.190.190.19-31,200
Jan 19, 20260.190.190.180.190.19-0.54%31,000
Jan 15, 20260.180.190.180.190.192.20%192,000
Jan 14, 20260.180.180.180.180.18-0.55%100,000
Jan 12, 20260.180.180.180.180.18-5,100
Jan 9, 20260.180.180.180.180.18-0.54%101,100
Jan 8, 20260.190.190.180.180.18-2.13%6,211,400
Jan 7, 20260.180.190.180.190.19-1.57%28,359,700
Jan 5, 20260.180.190.180.190.190.53%67,200
Jan 2, 20260.180.190.180.190.197.34%592,200
Dec 31, 20250.180.180.180.180.18-2.21%337,800
Dec 30, 20250.190.200.180.180.18-7.18%4,572,600
Dec 29, 20250.200.210.200.200.20-7.14%2,220,800
Dec 26, 20250.200.210.200.210.215.00%161,900
Dec 24, 20250.210.210.200.200.20-4.76%143,700
Dec 23, 20250.220.220.210.210.21-2.33%32,100
Dec 22, 20250.210.230.210.220.222.38%354,900
Dec 19, 20250.230.230.210.210.212.44%42,500
Dec 18, 20250.230.230.210.210.21-4.65%2,500
Dec 17, 20250.200.240.200.220.227.50%314,800
Dec 16, 20250.200.200.200.200.20-2.44%12,200
Dec 15, 20250.200.210.200.210.212.50%30,100
Dec 12, 20250.200.200.200.200.200.50%40,500
Dec 11, 20250.200.200.200.200.20-0.50%211,400
Dec 10, 20250.200.200.200.200.20-15,100
Dec 9, 20250.200.200.200.200.200.50%60,200
Dec 5, 20250.210.210.200.200.20-5.24%195,200
Dec 4, 20250.210.210.200.210.217.14%215,700
Dec 3, 20250.210.210.200.200.20-6.67%623,300
Dec 2, 20250.230.230.200.210.21-6.67%360,200
Dec 1, 20250.220.230.220.230.234.65%1,184,500
Nov 28, 20250.220.220.200.220.22-321,200
Nov 27, 20250.210.230.210.220.222.38%888,000
Nov 26, 20250.200.210.200.210.215.53%88,100
Nov 25, 20250.190.200.190.200.202.58%2,300
Nov 24, 20250.190.190.190.190.19-28,038,000
Nov 21, 20250.190.190.190.190.190.52%52,300
Nov 20, 20250.190.190.190.190.19-207,200
Nov 18, 20250.190.190.190.190.19-0.52%57,300
Nov 14, 20250.190.190.190.190.19-40,100
Nov 13, 20250.190.190.190.190.19-10,100
Nov 12, 20250.200.200.190.190.19-2.02%138,500
Nov 11, 20250.190.200.190.200.20-0.50%2,600
Nov 10, 20250.190.200.190.200.202.05%45,500
Nov 7, 20250.190.200.190.200.202.09%43,100
Nov 5, 20250.190.190.190.190.19-1.04%65,200
Nov 4, 20250.190.190.190.190.190.52%35,300