Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 4.780 | 4.780 | 4.620 | 4.650 | 2.325 | 2,255,400 |
| 2024-08-26 | 4.850 | 4.960 | 4.630 | 4.700 | 2.350 | 3,303,600 |
| 2024-08-23 | 5.030 | 5.060 | 4.820 | 4.830 | 2.415 | 2,305,600 |
| 2024-08-22 | 4.910 | 5.030 | 4.900 | 5.000 | 2.500 | 1,375,400 |
| 2024-08-21 | 4.910 | 5.050 | 4.880 | 4.890 | 2.445 | 539,600 |
| 2024-08-20 | 5.110 | 5.160 | 4.850 | 4.910 | 2.455 | 4,063,400 |
| 2024-08-19 | 5.200 | 5.200 | 5.040 | 5.100 | 2.550 | 2,297,000 |
| 2024-08-16 | 5.250 | 5.250 | 5.200 | 5.200 | 2.600 | 684,800 |
| 2024-08-15 | 5.250 | 5.250 | 5.160 | 5.200 | 2.600 | 3,531,400 |
| 2024-08-14 | 5.230 | 5.250 | 5.140 | 5.200 | 2.600 | 2,303,000 |
| 2024-08-13 | 5.110 | 5.170 | 5.020 | 5.150 | 2.575 | 775,800 |
| 2024-08-12 | 5.070 | 5.190 | 5.070 | 5.100 | 2.550 | 1,908,000 |
| 2024-08-09 | 5.150 | 5.190 | 5.050 | 5.060 | 2.530 | 3,483,800 |
| 2024-08-08 | 5.050 | 5.140 | 4.890 | 5.060 | 2.530 | 1,474,800 |
| 2024-08-07 | 4.840 | 5.360 | 4.680 | 5.180 | 2.590 | 6,090,400 |
| 2024-08-06 | 4.630 | 4.840 | 4.560 | 4.840 | 2.420 | 3,397,600 |
| 2024-08-05 | 4.950 | 4.990 | 4.530 | 4.610 | 2.305 | 8,423,200 |
| 2024-08-02 | 5.250 | 5.290 | 5.090 | 5.090 | 2.545 | 4,195,200 |
| 2024-08-01 | 5.370 | 5.380 | 5.290 | 5.300 | 2.650 | 1,398,200 |
| 2024-07-31 | 5.300 | 5.350 | 5.300 | 5.310 | 2.655 | 2,082,600 |
| 2024-07-30 | 5.270 | 5.340 | 5.260 | 5.310 | 2.655 | 837,800 |
| 2024-07-29 | 5.250 | 5.320 | 5.240 | 5.300 | 2.650 | 973,600 |
| 2024-07-26 | 5.260 | 5.300 | 5.160 | 5.230 | 2.615 | 3,898,800 |
| 2024-07-25 | 5.440 | 5.490 | 5.250 | 5.250 | 2.625 | 11,984,600 |
| 2024-07-24 | 5.510 | 5.530 | 5.440 | 5.490 | 2.745 | 754,800 |
| 2024-07-23 | 5.590 | 5.620 | 5.510 | 5.510 | 2.755 | 1,883,600 |
| 2024-07-22 | 5.460 | 5.580 | 5.330 | 5.580 | 2.790 | 2,823,000 |
| 2024-07-19 | 5.440 | 5.500 | 5.420 | 5.490 | 2.745 | 1,796,200 |
| 2024-07-18 | 5.500 | 5.500 | 5.350 | 5.430 | 2.715 | 4,970,000 |
| 2024-07-17 | 5.680 | 5.730 | 5.490 | 5.500 | 2.750 | 2,846,800 |
| 2024-07-16 | 5.770 | 5.770 | 5.660 | 5.730 | 2.865 | 1,266,000 |
| 2024-07-15 | 5.750 | 5.800 | 5.690 | 5.750 | 2.875 | 887,200 |
| 2024-07-12 | 5.800 | 5.870 | 5.700 | 5.760 | 2.880 | 2,875,400 |
| 2024-07-11 | 5.770 | 5.850 | 5.750 | 5.830 | 2.915 | 3,163,800 |
| 2024-07-10 | 5.650 | 5.790 | 5.590 | 5.750 | 2.875 | 5,517,800 |
| 2024-07-09 | 5.530 | 5.730 | 5.530 | 5.650 | 2.825 | 4,862,000 |
| 2024-07-05 | 5.540 | 5.550 | 5.390 | 5.530 | 2.765 | 5,027,200 |
| 2024-07-04 | 5.450 | 5.550 | 5.370 | 5.510 | 2.755 | 10,378,400 |
| 2024-07-03 | 5.330 | 5.430 | 5.280 | 5.400 | 2.700 | 6,341,600 |
| 2024-07-02 | 5.300 | 5.380 | 5.270 | 5.320 | 2.660 | 4,865,600 |
| 2024-07-01 | 5.250 | 5.340 | 5.230 | 5.300 | 2.650 | 3,032,200 |
| 2024-06-28 | 5.150 | 5.280 | 5.140 | 5.250 | 2.625 | 4,239,000 |
| 2024-06-27 | 5.150 | 5.180 | 5.040 | 5.120 | 2.560 | 3,627,800 |
| 2024-06-26 | 5.000 | 5.150 | 4.990 | 5.150 | 2.575 | 1,632,000 |
| 2024-06-25 | 5.020 | 5.030 | 4.840 | 4.990 | 2.495 | 1,890,800 |
| 2024-06-24 | 5.170 | 5.170 | 5.000 | 5.020 | 2.510 | 2,351,200 |
| 2024-06-21 | 5.100 | 5.170 | 5.060 | 5.170 | 2.585 | 5,569,600 |
| 2024-06-20 | 5.060 | 5.140 | 5.050 | 5.070 | 2.535 | 944,800 |
| 2024-06-19 | 5.150 | 5.210 | 5.030 | 5.090 | 2.545 | 1,637,800 |
| 2024-06-18 | 5.210 | 5.230 | 5.150 | 5.150 | 2.575 | 1,276,000 |
| 2024-06-14 | 5.230 | 5.280 | 5.210 | 5.210 | 2.605 | 1,294,200 |
| 2024-06-13 | 5.280 | 5.280 | 5.190 | 5.240 | 2.620 | 3,456,800 |
| 2024-06-12 | 5.300 | 5.460 | 5.180 | 5.240 | 2.620 | 7,157,200 |
| 2024-06-11 | 5.250 | 5.380 | 5.250 | 5.270 | 2.635 | 1,558,400 |
| 2024-06-10 | 5.280 | 5.330 | 5.240 | 5.250 | 2.625 | 1,321,200 |
| 2024-06-07 | 5.300 | 5.340 | 5.220 | 5.280 | 2.640 | 1,594,800 |
| 2024-06-06 | 5.250 | 5.340 | 5.230 | 5.300 | 2.650 | 3,989,600 |
| 2024-06-05 | 5.250 | 5.300 | 5.200 | 5.240 | 2.620 | 2,550,200 |
| 2024-06-04 | 5.070 | 5.260 | 5.070 | 5.250 | 2.625 | 1,704,800 |
| 2024-05-31 | 5.180 | 5.200 | 5.030 | 5.060 | 2.530 | 2,841,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.