StocksGlobavend Holdings Limited (GVH)
GVH
Close Price: 0.5649
Open Price: 0.548
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 0.671999990940094 | 0.671999990940094 | 0.6650000214576721 | 0.6650000214576721 | 2500 |
| 06 Jan 2025 | 0.6499999761581421 | 0.6899999976158142 | 0.6499999761581421 | 0.6830000281333923 | 5600 |
| 07 Jan 2025 | 0.6899999976158142 | 0.8450000286102295 | 0.6899999976158142 | 0.7699999809265137 | 37700 |
| 08 Jan 2025 | 0.7549999952316284 | 0.7799999713897705 | 0.7200000286102295 | 0.7300000190734863 | 21600 |
| 10 Jan 2025 | 0.7400000095367432 | 0.781000018119812 | 0.699999988079071 | 0.7400000095367432 | 31300 |
| 13 Jan 2025 | 0.800000011920929 | 0.8009999990463257 | 0.7409999966621399 | 0.7559999823570251 | 17900 |
| 14 Jan 2025 | 0.6800000071525574 | 0.7559999823570251 | 0.6800000071525574 | 0.75 | 3700 |
| 15 Jan 2025 | 0.7300000190734863 | 0.7300000190734863 | 0.6800000071525574 | 0.7200000286102295 | 2100 |
| 16 Jan 2025 | 0.7160000205039978 | 0.7400000095367432 | 0.6809999942779541 | 0.6819999814033508 | 17600 |
| 17 Jan 2025 | 0.7149999737739563 | 0.7149999737739563 | 0.6850000023841858 | 0.7099999785423279 | 4200 |
| 21 Jan 2025 | 0.7099999785423279 | 0.7099999785423279 | 0.6800000071525574 | 0.6990000009536743 | 13300 |
| 22 Jan 2025 | 0.7089999914169312 | 0.7120000123977661 | 0.6800000071525574 | 0.6899999976158142 | 8600 |
| 23 Jan 2025 | 0.6930000185966492 | 0.7549999952316284 | 0.6930000185966492 | 0.7289999723434448 | 25600 |
| 24 Jan 2025 | 0.7289999723434448 | 0.7599999904632568 | 0.7289999723434448 | 0.7450000047683716 | 7300 |
| 27 Jan 2025 | 0.75 | 0.7699999809265137 | 0.7350000143051147 | 0.7599999904632568 | 9800 |
| 28 Jan 2025 | 0.7649999856948853 | 0.8100000023841858 | 0.7599999904632568 | 0.7900000214576721 | 61500 |
| 29 Jan 2025 | 0.765999972820282 | 0.800000011920929 | 0.6100000143051147 | 0.699999988079071 | 3262800 |
| 30 Jan 2025 | 0.6510000228881836 | 0.6779999732971191 | 0.6129999756813049 | 0.6700000166893005 | 145900 |
| 31 Jan 2025 | 0.6399999856948853 | 0.640999972820282 | 0.6000000238418579 | 0.6079999804496765 | 58300 |
| 03 Feb 2025 | 0.5799999833106995 | 0.8199999928474426 | 0.5799999833106995 | 0.7329999804496765 | 187800 |
| 04 Feb 2025 | 0.7110000252723694 | 0.7990000247955322 | 0.6439999938011169 | 0.7990000247955322 | 61800 |
| 05 Feb 2025 | 0.7710000276565552 | 0.7929999828338623 | 0.7149999737739563 | 0.7889999747276306 | 26500 |
| 06 Feb 2025 | 0.7789999842643738 | 0.7799999713897705 | 0.7170000076293945 | 0.7789999842643738 | 16600 |
| 07 Feb 2025 | 0.7360000014305115 | 0.7789999842643738 | 0.7300000190734863 | 0.7699999809265137 | 27000 |
| 10 Feb 2025 | 0.722000002861023 | 0.7609999775886536 | 0.6869999766349792 | 0.7609999775886536 | 10600 |
| 11 Feb 2025 | 0.75 | 0.7599999904632568 | 0.6940000057220459 | 0.7599999904632568 | 4200 |
| 12 Feb 2025 | 0.6769999861717224 | 0.6909999847412109 | 0.6769999861717224 | 0.6909999847412109 | 58200 |
| 13 Feb 2025 | 0.703000009059906 | 0.7599999904632568 | 0.6899999976158142 | 0.7200000286102295 | 160900 |
| 14 Feb 2025 | 0.718999981880188 | 0.75 | 0.699999988079071 | 0.7490000128746033 | 14300 |
| 18 Feb 2025 | 0.6800000071525574 | 0.7400000095367432 | 0.6800000071525574 | 0.6930000185966492 | 43700 |
| 19 Feb 2025 | 0.7360000014305115 | 0.7379999756813049 | 0.6899999976158142 | 0.7260000109672546 | 16500 |
| 20 Feb 2025 | 0.7799999713897705 | 0.7799999713897705 | 0.7009999752044678 | 0.75 | 17300 |
| 21 Feb 2025 | 0.75 | 0.75 | 0.699999988079071 | 0.75 | 8500 |
| 24 Feb 2025 | 0.7020000219345093 | 0.7250000238418579 | 0.6800000071525574 | 0.7149999737739563 | 6900 |
| 25 Feb 2025 | 0.6949999928474426 | 0.75 | 0.6800000071525574 | 0.6970000267028809 | 25100 |
| 26 Feb 2025 | 0.7049999833106995 | 0.7400000095367432 | 0.6700000166893005 | 0.699999988079071 | 28200 |
| 27 Feb 2025 | 0.6990000009536743 | 0.7400000095367432 | 0.6899999976158142 | 0.7400000095367432 | 1600 |
| 28 Feb 2025 | 0.6600000262260437 | 0.7099999785423279 | 0.6600000262260437 | 0.7099999785423279 | 1600 |
| 03 Mar 2025 | 0.7099999785423279 | 0.7099999785423279 | 0.7099999785423279 | 0.7099999785423279 | 0 |
| 04 Mar 2025 | 0.699999988079071 | 0.7279999852180481 | 0.6600000262260437 | 0.6620000004768372 | 23900 |
| 05 Mar 2025 | 0.6949999928474426 | 0.7379999756813049 | 0.6629999876022339 | 0.703000009059906 | 19500 |
| 06 Mar 2025 | 0.7200000286102295 | 0.7279999852180481 | 0.6660000085830688 | 0.7200000286102295 | 7000 |
| 07 Mar 2025 | 0.6669999957084656 | 0.7200000286102295 | 0.6669999957084656 | 0.6800000071525574 | 7400 |
| 10 Mar 2025 | 0.6880000233650208 | 0.6990000009536743 | 0.6669999957084656 | 0.6740000247955322 | 6400 |
| 11 Mar 2025 | 0.6669999957084656 | 0.7300000190734863 | 0.6669999957084656 | 0.6700000166893005 | 4900 |
| 12 Mar 2025 | 0.6990000009536743 | 0.7300000190734863 | 0.6679999828338623 | 0.6679999828338623 | 1400 |
| 13 Mar 2025 | 0.6679999828338623 | 0.7099999785423279 | 0.6669999957084656 | 0.6669999957084656 | 1700 |
| 14 Mar 2025 | 0.7099999785423279 | 0.7099999785423279 | 0.6660000085830688 | 0.6669999957084656 | 3300 |
| 17 Mar 2025 | 0.6669999957084656 | 0.6990000009536743 | 0.6650000214576721 | 0.6650000214576721 | 3100 |
| 18 Mar 2025 | 0.6650000214576721 | 0.699999988079071 | 0.6499999761581421 | 0.6679999828338623 | 5900 |
| 19 Mar 2025 | 0.6499999761581421 | 0.6700000166893005 | 0.6200000047683716 | 0.6200000047683716 | 6200 |
| 20 Mar 2025 | 0.6179999709129333 | 0.6200000047683716 | 0.6179999709129333 | 0.6200000047683716 | 1300 |
| 21 Mar 2025 | 0.6200000047683716 | 0.6200000047683716 | 0.593999981880188 | 0.6069999933242798 | 9000 |
| 24 Mar 2025 | 0.593999981880188 | 0.6200000047683716 | 0.593999981880188 | 0.593999981880188 | 6400 |
| 25 Mar 2025 | 0.5950000286102295 | 0.7400000095367432 | 0.5950000286102295 | 0.6600000262260437 | 65300 |
| 26 Mar 2025 | 0.6299999952316284 | 0.7300000190734863 | 0.6000000238418579 | 0.6209999918937683 | 496900 |
| 27 Mar 2025 | 0.6299999952316284 | 0.7599999904632568 | 0.6100000143051147 | 0.6700000166893005 | 1222900 |
| 28 Mar 2025 | 0.6539999842643738 | 0.6639999747276306 | 0.593999981880188 | 0.6370000243186951 | 108900 |
| 31 Mar 2025 | 0.593999981880188 | 0.640999972820282 | 0.5299999713897705 | 0.5600000023841858 | 428300 |
| 01 Apr 2025 | 0.5509999990463257 | 0.6110000014305115 | 0.5139999985694885 | 0.5649999976158142 | 291900 |
| 02 Apr 2025 | 0.5479999780654907 | 0.6010000109672546 | 0.5299999713897705 | 0.5699999928474426 | 172000 |