Geo Energy Resources Limited (SGX:RE4)
Singapore
· Delayed Price · Currency is SGD 0.460
+0.010 (2.22%)
At close: Mar 6, 2026
Geo Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 12,101,600 |
| Mar 5, 2026 | 0.44 | 0.47 | 0.41 | 0.45 | 0.45 | 1.12% | 45,740,000 |
| Mar 3, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.49% | 26,359,600 |
| Mar 2, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 3.61% | 18,533,800 |
| Feb 27, 2026 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 2.47% | 16,903,400 |
| Feb 26, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -3.57% | 13,002,000 |
| Feb 25, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 3,635,000 |
| Feb 24, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 5,150,000 |
| Feb 23, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 1,368,300 |
| Feb 20, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 3,289,800 |
| Feb 19, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 4,013,000 |
| Feb 16, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 651,000 |
| Feb 13, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 4,830,200 |
| Feb 12, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 3,244,600 |
| Feb 11, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 2,478,700 |
| Feb 10, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 4,853,500 |
| Feb 9, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 2,414,800 |
| Feb 6, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 5,479,400 |
| Feb 5, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.49% | 3,218,100 |
| Feb 4, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 2,590,700 |
| Feb 3, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 4,216,500 |
| Feb 2, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.18% | 8,842,700 |
| Jan 30, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 7,452,100 |
| Jan 29, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,415,500 |
| Jan 28, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 7,515,400 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 3,469,700 |
| Jan 26, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 9,370,800 |
| Jan 23, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 3,330,800 |
| Jan 22, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 2,180,300 |
| Jan 21, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,201,000 |
| Jan 20, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 3,342,800 |
| Jan 19, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 2,633,700 |
| Jan 16, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 3,844,000 |
| Jan 15, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 5,557,700 |
| Jan 14, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.49% | 15,485,600 |
| Jan 13, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 1,704,100 |
| Jan 12, 2026 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 5.00% | 8,399,300 |
| Jan 9, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 8,003,100 |
| Jan 8, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2,865,700 |
| Jan 7, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 2,222,500 |
| Jan 6, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 2,814,300 |
| Jan 5, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 3,059,400 |
| Jan 2, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 4,031,000 |
| Dec 31, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 2,236,000 |
| Dec 30, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 5,772,100 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,248,100 |
| Dec 26, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 2,127,900 |
| Dec 24, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 260,300 |
| Dec 23, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,344,600 |
| Dec 22, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,090,900 |
| Dec 19, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 1,522,200 |
| Dec 18, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 1,549,000 |
| Dec 17, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,359,800 |
| Dec 16, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,341,300 |
| Dec 15, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,472,000 |
| Dec 12, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 2,546,500 |
| Dec 11, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 2,313,500 |
| Dec 10, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,385,200 |
| Dec 9, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,244,900 |
| Dec 8, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 971,400 |
| 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 |