Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2025	0.7000	0.7200	0.6752	0.6810	136,001	-0.01(-1.23%)
Oct 21, 2025	0.7200	0.7200	0.6856	0.6895	92,293	-0.02(-2.65%)
Oct 20, 2025	0.6700	0.7200	0.6473	0.7083	193,878	+0.06(+9.88%)
Oct 17, 2025	0.6506	0.6660	0.6350	0.6446	89,579	-0.00(-0.68%)
Oct 16, 2025	0.6726	0.6900	0.6400	0.6490	265,476	-0.03(-4.56%)
Oct 15, 2025	0.6534	0.7000	0.6500	0.6800	143,739	+0.02(+2.58%)
Oct 14, 2025	0.6300	0.7081	0.6300	0.6629	446,659	+0.02(+3.26%)
Oct 13, 2025	0.6350	0.6800	0.5550	0.6420	188,906	+0.03(+5.59%)
Oct 10, 2025	0.5880	0.6196	0.5787	0.6080	208,173	+0.03(+4.76%)
Oct 09, 2025	0.5929	0.5929	0.5700	0.5804	47,663	+0.01(+0.96%)
Oct 08, 2025	0.5863	0.5900	0.5649	0.5749	73,066	+0.00(+0.86%)
Oct 07, 2025	0.5910	0.5974	0.5500	0.5700	105,552	+0.02(+3.26%)
Oct 06, 2025	0.5974	0.6555	0.5480	0.5520	181,178	-0.03(-5.32%)
Oct 03, 2025	0.5854	0.6200	0.5600	0.5830	145,813	-0.01(-2.18%)
Oct 02, 2025	0.6253	0.6300	0.5608	0.5960	59,150	+0.01(+2.05%)
Oct 01, 2025	0.5510	0.6100	0.5510	0.5840	105,377	+0.01(+2.46%)
Sep 30, 2025	0.6222	0.6278	0.5690	0.5700	117,879	-0.03(-5.00%)
Sep 29, 2025	0.5011	0.6088	0.5011	0.6000	152,768	+0.06(+11.11%)
Sep 26, 2025	0.6150	0.6150	0.5308	0.5400	55,177	+0.00(+0.75%)
Sep 25, 2025	0.5616	0.5700	0.5300	0.5360	96,393	+0.01(+1.13%)
Sep 24, 2025	0.5300	0.5700	0.5300	0.5300	142,112	+0.00(+0.00%)
Sep 23, 2025	0.5310	0.5851	0.5290	0.5300	301,388	-0.01(-2.12%)
Sep 22, 2025	0.5300	0.5937	0.5300	0.5415	139,848	+0.01(+1.12%)
Sep 19, 2025	0.5500	0.5810	0.5300	0.5355	265,219	-0.00(-0.83%)
Sep 18, 2025	0.5939	0.5939	0.5300	0.5400	302,955	-0.04(-6.25%)
Sep 17, 2025	0.6000	0.6000	0.5550	0.5760	130,660	+0.01(+1.95%)
Sep 16, 2025	0.5620	0.6000	0.5500	0.5650	128,760	-0.02(-3.52%)
Sep 15, 2025	0.5685	0.5900	0.5500	0.5856	208,899	+0.03(+4.83%)
Sep 12, 2025	0.5900	0.6100	0.5565	0.5586	224,546	-0.03(-5.43%)
Sep 11, 2025	0.6200	0.6403	0.5800	0.5907	236,676	-0.04(-6.74%)
Sep 10, 2025	0.6356	0.6440	0.6000	0.6334	119,736	-0.01(-1.00%)
Sep 09, 2025	0.6420	0.6567	0.6300	0.6398	95,305	+0.01(+2.07%)
Sep 08, 2025	0.6187	0.6355	0.6000	0.6268	201,906	+0.00(+0.50%)
Sep 05, 2025	0.6300	0.6430	0.6000	0.6237	236,757	+0.00(+0.13%)
Sep 04, 2025	0.6413	0.6550	0.6150	0.6229	202,183	-0.01(-1.91%)
Sep 03, 2025	0.6261	0.7000	0.6230	0.6350	119,658	+0.01(+2.39%)
Sep 02, 2025	0.6779	0.6912	0.6054	0.6202	379,073	-0.06(-9.46%)
Aug 29, 2025	0.7220	0.7500	0.6200	0.6850	188,615	-0.04(-5.78%)
Aug 28, 2025	0.7223	0.7500	0.7200	0.7270	219,306	+0.02(+3.08%)
Aug 27, 2025	0.6700	0.7053	0.6550	0.7053	148,824	+0.05(+7.07%)
Aug 26, 2025	0.6500	0.7020	0.6500	0.6587	180,526	+0.01(+0.87%)
Aug 25, 2025	0.6475	0.7000	0.6430	0.6530	307,862	+0.03(+4.53%)
Aug 22, 2025	0.6351	0.6400	0.6100	0.6247	285,332	-0.00(-0.34%)
Aug 21, 2025	0.6169	0.6689	0.6000	0.6268	123,482	+0.03(+4.47%)
Aug 20, 2025	0.6592	0.6592	0.6000	0.6000	401,573	-0.09(-13.08%)
Aug 19, 2025	0.7763	0.8307	0.6800	0.6903	162,870	-0.07(-9.19%)
Aug 18, 2025	0.8800	0.9180	0.7470	0.7602	283,351	-0.09(-10.60%)
Aug 15, 2025	0.6900	0.8600	0.6800	0.8503	584,740	+0.18(+26.91%)
Aug 14, 2025	0.6337	0.6852	0.6337	0.6700	48,445	+0.02(+3.09%)
Aug 13, 2025	0.6433	0.6900	0.6256	0.6499	118,582	+0.01(+2.12%)
Aug 12, 2025	0.6433	0.6433	0.5760	0.6364	139,554	-0.01(-1.09%)
Aug 11, 2025	0.6368	0.6900	0.6180	0.6434	78,254	-0.02(-2.44%)
Aug 08, 2025	0.6598	0.7076	0.6500	0.6595	26,288	-0.02(-3.16%)
Aug 07, 2025	0.7260	0.7260	0.6800	0.6810	99,761	-0.02(-2.71%)
Aug 06, 2025	0.6942	0.7400	0.6800	0.7000	74,976	+0.01(+1.26%)
Aug 05, 2025	0.6267	0.7000	0.6267	0.6913	144,299	+0.05(+8.02%)
Aug 04, 2025	0.6140	0.6400	0.5900	0.6400	276,235	+0.05(+8.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Graphene MFG Group Ltd (OP:GMGMF)

Historical Prices

Starting at $3.75/week.

Subscribe Today