Geo Energy Group's office and site office

Offices Locations
Offices
  • Singapore
  • Jakarta
Site Offices
  • Melak
  • Samarinda

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Mar 29, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(12/06/2017 to 23/06/2017)
0.245 0.265 0.230 0.250 33,632,500
Previous 2 weeks
(29/05/2017 to 09/06/2017)
0.270 0.270 0.235 0.240 48,576,300
Previous 4 weeks
(27/04/2017 to 26/05/2017)
0.315 0.325 0.235 0.265 144,456,200
Daily Historical Data
23/06/2017 0.245 0.250 0.245 0.250 1,736,700
22/06/2017 0.250 0.250 0.245 0.245 953,000
21/06/2017 0.260 0.260 0.230 0.250 9,284,500
20/06/2017 0.265 0.265 0.255 0.260 3,390,000
19/06/2017 0.255 0.265 0.250 0.260 3,821,500
16/06/2017 0.250 0.260 0.250 0.250 2,204,000
15/06/2017 0.250 0.255 0.245 0.250 1,960,000
14/06/2017 0.250 0.255 0.245 0.250 2,344,600
13/06/2017 0.255 0.255 0.245 0.250 2,341,400
12/06/2017 0.245 0.255 0.240 0.255 5,596,800
09/06/2017 0.250 0.250 0.240 0.240 2,667,100
08/06/2017 0.245 0.250 0.240 0.245 2,033,000
07/06/2017 0.245 0.250 0.235 0.240 5,350,800
06/06/2017 0.255 0.255 0.235 0.240 11,112,300
05/06/2017 0.255 0.255 0.250 0.255 1,454,500
02/06/2017 0.260 0.260 0.250 0.250 3,494,200
01/06/2017 0.250 0.260 0.245 0.255 5,010,600
31/05/2017 0.260 0.265 0.250 0.250 5,606,900
30/05/2017 0.255 0.265 0.250 0.260 5,637,100
29/05/2017 0.270 0.270 0.250 0.250 6,209,800
26/05/2017 0.270 0.275 0.265 0.265 3,225,600
25/05/2017 0.265 0.280 0.260 0.270 13,831,300
24/05/2017 0.245 0.260 0.235 0.260 13,135,700
23/05/2017 0.255 0.255 0.240 0.240 6,087,500
22/05/2017 0.255 0.260 0.250 0.250 6,251,600
19/05/2017 0.260 0.265 0.245 0.250 7,838,600
18/05/2017 0.260 0.270 0.255 0.260 4,247,400
17/05/2017 0.265 0.270 0.255 0.265 6,638,300
16/05/2017 0.285 0.285 0.235 0.270 29,444,800
15/05/2017 0.310 0.310 0.280 0.285 13,674,600
12/05/2017 0.325 0.325 0.305 0.310 9,200,600
11/05/2017 0.310 0.325 0.310 0.320 4,494,300
09/05/2017 0.320 0.320 0.310 0.310 3,903,800
08/05/2017 0.320 0.325 0.315 0.320 3,493,800
05/05/2017 0.315 0.320 0.310 0.320 1,637,200
04/05/2017 0.315 0.320 0.305 0.320 3,299,700
03/05/2017 0.320 0.320 0.310 0.320 2,814,800
02/05/2017 0.320 0.325 0.315 0.315 4,807,000
28/04/2017 0.310 0.325 0.305 0.325 4,129,500
27/04/2017 0.315 0.320 0.305 0.305 2,300,100
26/04/2017 0.325 0.325 0.315 0.315 2,826,400
25/04/2017 0.325 0.330 0.320 0.325 3,027,000
24/04/2017 0.315 0.330 0.315 0.325 5,051,700
21/04/2017 0.310 0.315 0.310 0.315 2,276,900
20/04/2017 0.300 0.310 0.295 0.310 5,477,600
19/04/2017 0.330 0.330 0.280 0.305 25,965,400
18/04/2017 0.330 0.340 0.330 0.335 3,049,700
17/04/2017 0.340 0.340 0.330 0.330 5,763,300
13/04/2017 0.345 0.345 0.335 0.335 6,405,400
12/04/2017 0.335 0.345 0.335 0.340 4,516,200
11/04/2017 0.340 0.345 0.335 0.335 1,426,400
10/04/2017 0.340 0.345 0.335 0.340 2,991,900
07/04/2017 0.335 0.345 0.335 0.345 6,424,000
06/04/2017 0.345 0.350 0.335 0.335 7,975,300
05/04/2017 0.340 0.355 0.340 0.350 26,830,700
04/04/2017 0.345 0.345 0.335 0.340 6,238,200
03/04/2017 0.345 0.350 0.340 0.345 5,775,100
31/03/2017 0.340 0.345 0.335 0.340 3,080,900
30/03/2017 0.340 0.345 0.335 0.340 5,273,700
29/03/2017 0.350 0.350 0.340 0.340 4,734,200