This printed article is located at https://gssenergy.listedcompany.com/historical_price.html

Historical Price

Historical price from Sep 10, 2024 to Dec 03, 2024
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (20/11/2024 to 03/12/2024)	0.024	0.024	0.020	0.021	3,847,700	0.021
Previous 2 weeks (06/11/2024 to 19/11/2024)	0.025	0.025	0.023	0.023	443,300	0.023
Previous 4 weeks (08/10/2024 to 05/11/2024)	0.029	0.031	0.024	0.025	42,288,600	0.025
Daily Historical Data
03/12/2024	0.020	0.021	0.020	0.021	1,280,300	0.021
02/12/2024	0.020	0.020	0.020	0.020	100,000	0.020
29/11/2024	-	-	-	-	0	-
28/11/2024	0.023	0.023	0.023	0.023	101,000	0.023
27/11/2024	0.022	0.022	0.021	0.021	309,300	0.021
26/11/2024	0.024	0.024	0.022	0.022	597,000	0.022
25/11/2024	0.023	0.023	0.023	0.023	757,000	0.023
22/11/2024	0.023	0.023	0.023	0.023	50,000	0.023
21/11/2024	0.024	0.024	0.023	0.023	242,100	0.023
20/11/2024	0.024	0.024	0.024	0.024	411,000	0.024
19/11/2024	-	-	-	-	0	-
18/11/2024	0.023	0.023	0.023	0.023	10,000	0.023
15/11/2024	0.023	0.023	0.023	0.023	70,800	0.023
14/11/2024	0.023	0.023	0.023	0.023	10,500	0.023
13/11/2024	0.023	0.023	0.023	0.023	192,000	0.023
12/11/2024	-	-	-	-	0	-
11/11/2024	-	-	-	-	0	-
08/11/2024	0.023	0.023	0.023	0.023	160,000	0.023
07/11/2024	-	-	-	-	0	-
06/11/2024	-	-	-	-	0	-
05/11/2024	-	-	-	-	0	-
04/11/2024	-	-	-	-	0	-
01/11/2024	0.024	0.025	0.024	0.025	155,000	0.025
30/10/2024	0.025	0.025	0.024	0.024	960,000	0.024
29/10/2024	0.025	0.025	0.024	0.024	1,383,000	0.024
28/10/2024	0.025	0.025	0.024	0.025	4,140,000	0.025
25/10/2024	0.027	0.027	0.025	0.025	4,066,500	0.025
24/10/2024	0.026	0.027	0.025	0.027	7,117,600	0.027
23/10/2024	0.029	0.031	0.029	0.029	2,563,800	0.029
22/10/2024	0.029	0.029	0.029	0.029	1,667,200	0.029
21/10/2024	0.029	0.029	0.029	0.029	402,000	0.029
18/10/2024	0.030	0.030	0.029	0.030	1,030,000	0.030
17/10/2024	0.031	0.031	0.030	0.030	4,004,800	0.030
16/10/2024	0.030	0.030	0.029	0.030	3,909,600	0.030
15/10/2024	0.029	0.030	0.029	0.029	1,421,400	0.029
14/10/2024	0.030	0.031	0.029	0.029	1,180,000	0.029
11/10/2024	0.030	0.031	0.029	0.030	3,985,300	0.030
10/10/2024	0.029	0.029	0.029	0.029	513,500	0.029
09/10/2024	0.029	0.029	0.029	0.029	1,100,000	0.029
08/10/2024	0.029	0.029	0.029	0.029	2,688,900	0.029
07/10/2024	0.029	0.029	0.029	0.029	558,900	0.029
04/10/2024	0.029	0.030	0.029	0.029	3,766,300	0.029
03/10/2024	0.028	0.028	0.028	0.028	1,005,000	0.028
02/10/2024	0.027	0.027	0.027	0.027	1,317,000	0.027
01/10/2024	-	-	-	-	0	-
30/09/2024	0.028	0.028	0.028	0.028	273,000	0.028
27/09/2024	0.027	0.028	0.027	0.028	400,000	0.028
26/09/2024	-	-	-	-	0	-
25/09/2024	0.026	0.027	0.026	0.027	715,000	0.027
24/09/2024	-	-	-	-	0	-
23/09/2024	0.026	0.026	0.026	0.026	710,000	0.026
20/09/2024	0.026	0.026	0.026	0.026	600,000	0.026
19/09/2024	0.026	0.026	0.026	0.026	200,000	0.026
18/09/2024	0.026	0.027	0.026	0.027	520,000	0.027
17/09/2024	0.026	0.026	0.026	0.026	200,000	0.026
16/09/2024	-	-	-	-	0	-
13/09/2024	0.026	0.026	0.026	0.026	289,100	0.026
12/09/2024	0.027	0.027	0.026	0.026	430,000	0.026
11/09/2024	0.026	0.026	0.026	0.026	2,199,000	0.026
10/09/2024	0.025	0.025	0.025	0.025	200,000	0.025

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation