This printed article is located at https://gssenergy.listedcompany.com/historical_price.html
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (02/07/2025 to 15/07/2025) |
0.009 | 0.010 | 0.008 | 0.010 | 5,710,800 | 0.010 |
| Previous 2 weeks (18/06/2025 to 01/07/2025) |
0.010 | 0.011 | 0.008 | 0.009 | 26,786,600 | 0.009 |
| Previous 4 weeks (21/05/2025 to 17/06/2025) |
0.011 | 0.013 | 0.010 | 0.010 | 21,229,000 | 0.010 |
| Daily Historical Data | ||||||
| 15/07/2025 | 0.009 | 0.010 | 0.009 | 0.010 | 490,700 | 0.010 |
| 14/07/2025 | 0.009 | 0.010 | 0.009 | 0.010 | 1,053,000 | 0.010 |
| 11/07/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 601,000 | 0.009 |
| 10/07/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 2,074,900 | 0.009 |
| 09/07/2025 | 0.008 | 0.009 | 0.008 | 0.009 | 600 | 0.009 |
| 08/07/2025 | - | - | - | - | 0 | - |
| 07/07/2025 | 0.008 | 0.008 | 0.008 | 0.008 | 680,500 | 0.008 |
| 04/07/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 800,000 | 0.009 |
| 03/07/2025 | 0.010 | 0.010 | 0.010 | 0.010 | 10,100 | 0.010 |
| 02/07/2025 | - | - | - | - | 0 | - |
| 01/07/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 1,798,200 | 0.009 |
| 30/06/2025 | 0.008 | 0.010 | 0.008 | 0.009 | 917,500 | 0.009 |
| 27/06/2025 | 0.008 | 0.008 | 0.008 | 0.008 | 99,900 | 0.008 |
| 26/06/2025 | 0.009 | 0.009 | 0.008 | 0.008 | 916,400 | 0.008 |
| 25/06/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 16,772,600 | 0.009 |
| 24/06/2025 | - | - | - | - | 0 | - |
| 23/06/2025 | 0.010 | 0.010 | 0.010 | 0.010 | 3,848,900 | 0.010 |
| 20/06/2025 | 0.010 | 0.011 | 0.010 | 0.011 | 2,010,300 | 0.011 |
| 19/06/2025 | - | - | - | - | 0 | - |
| 18/06/2025 | 0.010 | 0.010 | 0.010 | 0.010 | 422,800 | 0.010 |
| 17/06/2025 | 0.011 | 0.011 | 0.010 | 0.010 | 1,853,500 | 0.010 |
| 16/06/2025 | 0.011 | 0.011 | 0.011 | 0.011 | 690,000 | 0.011 |
| 13/06/2025 | 0.012 | 0.012 | 0.011 | 0.011 | 1,910,000 | 0.011 |
| 12/06/2025 | 0.012 | 0.012 | 0.012 | 0.012 | 2,135,000 | 0.012 |
| 11/06/2025 | 0.012 | 0.013 | 0.012 | 0.013 | 9,949,600 | 0.013 |
| 10/06/2025 | - | - | - | - | 0 | - |
| 09/06/2025 | 0.012 | 0.012 | 0.012 | 0.012 | 1,700 | 0.012 |
| 06/06/2025 | - | - | - | - | 0 | - |
| 05/06/2025 | - | - | - | - | 0 | - |
| 04/06/2025 | - | - | - | - | 0 | - |
| 03/06/2025 | 0.011 | 0.011 | 0.011 | 0.011 | 1,117,700 | 0.011 |
| 02/06/2025 | - | - | - | - | 0 | - |
| 30/05/2025 | 0.011 | 0.011 | 0.010 | 0.010 | 350,000 | 0.010 |
| 29/05/2025 | - | - | - | - | 0 | - |
| 28/05/2025 | 0.011 | 0.011 | 0.011 | 0.011 | 856,500 | 0.011 |
| 27/05/2025 | - | - | - | - | 0 | - |
| 26/05/2025 | 0.010 | 0.010 | 0.010 | 0.010 | 300,000 | 0.010 |
| 23/05/2025 | 0.010 | 0.010 | 0.010 | 0.010 | 2,065,000 | 0.010 |
| 22/05/2025 | - | - | - | - | 0 | - |
| 21/05/2025 | - | - | - | - | 0 | - |
| 20/05/2025 | 0.010 | 0.011 | 0.010 | 0.011 | 376,400 | 0.011 |
| 19/05/2025 | - | - | - | - | 0 | - |
| 16/05/2025 | - | - | - | - | 0 | - |
| 15/05/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 50,100 | 0.009 |
| 14/05/2025 | - | - | - | - | 0 | - |
| 13/05/2025 | - | - | - | - | 0 | - |
| 09/05/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 432,000 | 0.009 |
| 08/05/2025 | - | - | - | - | 0 | - |
| 07/05/2025 | - | - | - | - | 0 | - |
| 06/05/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 50,000 | 0.009 |
| 05/05/2025 | - | - | - | - | 0 | - |
| 02/05/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 500,000 | 0.009 |
| 30/04/2025 | - | - | - | - | 0 | - |
| 29/04/2025 | - | - | - | - | 0 | - |
| 28/04/2025 | - | - | - | - | 0 | - |
| 25/04/2025 | - | - | - | - | 0 | - |
| 24/04/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 22,000 | 0.009 |
| 23/04/2025 | - | - | - | - | 0 | - |
| 22/04/2025 | - | - | - | - | 0 | - |
| 21/04/2025 | 0.009 | 0.009 | 0.009 | 0.009 | 1,447,200 | 0.009 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include