GSH Corporation Limited (SGX:BDX)
Singapore
· Delayed Price · Currency is SGD 0.2100
+0.0140 (7.14%)
At close: Dec 4, 2025
GSH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.24% | 195,200 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 7.14% | 215,700 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.67% | 623,300 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -6.67% | 360,200 |
| Dec 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 1,184,500 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 321,200 |
| Nov 27, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 888,000 |
| Nov 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.53% | 88,100 |
| Nov 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.58% | 2,300 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 28,038,000 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 52,300 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 207,200 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 57,300 |
| Nov 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,100 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,100 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 138,500 |
| Nov 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 2,600 |
| Nov 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.05% | 45,500 |
| Nov 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.09% | 43,100 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 65,200 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 35,300 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 40,300 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 106,700 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 160,600 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 95,600 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 20,200 |
| Oct 27, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 15.38% | 2,009,600 |
| Oct 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.00% | 564,600 |
| Oct 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 2,900 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 194,400 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 479,400 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 20,000 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 25,300 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 500 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 20,400 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.05% | 25,000 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 120,400 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.13% | 248,400 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 6,000 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,000 |
| Sep 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,300 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.41% | 135,600 |
| Sep 23, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.67% | 237,800 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 45,100 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 69,100 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.95% | 15,300 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.93% | 60,000 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 7,800 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 130,000 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |