Geo Energy Resources Limited (SGX:RE4)
Singapore
· Delayed Price · Currency is SGD 0.430
-0.005 (-1.15%)
At close: Dec 5, 2025
Geo Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 1,214,000 |
| Dec 4, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 1,861,900 |
| Dec 3, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,445,600 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 1,043,200 |
| Dec 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 2,110,600 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,036,100 |
| Nov 27, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 3,461,700 |
| Nov 26, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 4,208,100 |
| Nov 25, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,786,700 |
| Nov 24, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 3,979,800 |
| Nov 21, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 10,350,900 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 3,031,900 |
| Nov 19, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 1.14% | 3,513,800 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 5,907,800 |
| Nov 17, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.44 | -1.11% | 7,102,600 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 7,124,700 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 8,195,500 |
| Nov 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 2,330,900 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 6,629,000 |
| Nov 10, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.46 | 2.20% | 10,561,400 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | -2.15% | 6,066,500 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.46 | 1.09% | 3,979,900 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | - | 11,997,400 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -5.15% | 15,850,000 |
| Nov 3, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | - | 6,377,400 |
| Oct 31, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 2.11% | 5,202,900 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | -2.06% | 5,582,900 |
| Oct 29, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | -1.02% | 7,655,000 |
| Oct 28, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 6,506,400 |
| Oct 27, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 10,218,000 |
| Oct 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.49 | 1.02% | 8,116,600 |
| Oct 23, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 9,650,900 |
| Oct 22, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 6,564,000 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 3.19% | 6,927,600 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 10,042,700 |
| Oct 16, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 8,649,900 |
| Oct 15, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.47 | 3.26% | 8,705,300 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 10,347,800 |
| Oct 13, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.46 | -2.11% | 6,752,800 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.47 | -1.04% | 5,422,400 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 7,190,300 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 6,245,600 |
| Oct 7, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.48 | 1.04% | 11,376,000 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 12,579,400 |
| Oct 3, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.85% | 21,567,100 |
| Oct 2, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.51 | 9.57% | 38,284,300 |
| Oct 1, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 7,323,400 |
| Sep 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.47 | - | 15,346,000 |
| Sep 29, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.47 | 3.26% | 23,308,200 |
| Sep 26, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 2.22% | 35,316,100 |
| Sep 25, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 9,640,900 |
| Sep 24, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 11,869,500 |
| Sep 23, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 8,274,300 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 8,551,000 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 6,717,200 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.44 | -1.11% | 14,718,600 |
| Sep 17, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 19,372,400 |
| Sep 16, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 12,818,400 |
| Sep 15, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 19,350,600 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | - | 5,357,700 |
| Sep 11, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | -1.14% | 9,606,800 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 7,805,600 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | 2.35% | 31,935,000 |
| Sep 8, 2025 | 0.39 | 0.44 | 0.39 | 0.43 | 0.42 | 8.97% | 42,021,400 |
| Sep 5, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 9,762,500 |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 7,813,600 |
| Sep 3, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 24,999,900 |
| Sep 2, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.11% | 12,133,200 |
| Sep 1, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 1.39% | 6,338,700 |
| Aug 29, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,244,100 |
| Aug 28, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -5.26% | 27,711,200 |
| Aug 27, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 6,341,900 |
| Aug 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 3,792,800 |
| Aug 25, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 13,823,900 |
| Aug 22, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.37 | - | 2,056,600 |
| Aug 21, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.37 | 2.74% | 19,115,600 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | -2.67% | 5,642,100 |
| Aug 19, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.37 | 1.35% | 17,127,200 |
| Aug 18, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 2,160,700 |
| Aug 15, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.37 | - | 4,067,600 |
| Aug 14, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.37 | 1.35% | 17,417,600 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 2,115,000 |
| Aug 12, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.37 | - | 4,910,300 |
| Aug 11, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.37 | - | 7,994,700 |
| Aug 8, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.37 | - | 19,957,400 |
| Aug 7, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.37 | 8.70% | 44,155,800 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.34 | - | 6,640,500 |
| Aug 5, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.34 | 2.99% | 5,395,500 |
| Aug 4, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.33 | 1.52% | 3,623,800 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 2,490,000 |
| Jul 31, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 3,208,900 |
| Jul 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -1.47% | 4,590,500 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 8,335,100 |
| Jul 28, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.34 | - | 3,867,700 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -1.43% | 1,521,200 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 7,999,600 |
| Jul 23, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.35 | 2.90% | 8,262,700 |
| Jul 22, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.34 | - | 1,455,000 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.34 | - | 6,456,900 |
| Jul 18, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.34 | 1.47% | 1,871,700 |