Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 5.190 | 5.260 | 5.170 | 5.180 | 2.590 | 884,800 |
| 2024-05-29 | 5.250 | 5.320 | 5.160 | 5.240 | 2.620 | 2,375,800 |
| 2024-05-28 | 5.410 | 5.410 | 5.240 | 5.260 | 2.630 | 2,685,000 |
| 2024-05-27 | 5.330 | 5.550 | 5.250 | 5.410 | 2.705 | 7,667,000 |
| 2024-05-24 | 5.100 | 5.380 | 5.080 | 5.330 | 2.665 | 10,976,600 |
| 2024-05-23 | 5.060 | 5.380 | 5.060 | 5.380 | 2.690 | 11,690,000 |
| 2024-05-21 | 4.950 | 5.020 | 4.830 | 5.010 | 2.505 | 4,764,200 |
| 2024-05-20 | 4.960 | 5.020 | 4.950 | 4.950 | 2.475 | 4,742,800 |
| 2024-05-17 | 4.860 | 5.000 | 4.810 | 4.940 | 2.470 | 5,968,200 |
| 2024-05-16 | 4.750 | 4.900 | 4.710 | 4.830 | 2.415 | 5,705,400 |
| 2024-05-15 | 4.610 | 4.770 | 4.590 | 4.720 | 2.360 | 5,915,800 |
| 2024-05-14 | 4.490 | 4.550 | 4.490 | 4.530 | 2.265 | 1,933,000 |
| 2024-05-13 | 4.480 | 4.550 | 4.430 | 4.510 | 2.255 | 2,299,600 |
| 2024-05-10 | 4.490 | 4.490 | 4.430 | 4.470 | 2.235 | 4,070,200 |
| 2024-05-09 | 4.490 | 4.550 | 4.490 | 4.500 | 2.250 | 326,000 |
| 2024-05-08 | 4.530 | 4.550 | 4.470 | 4.510 | 2.255 | 671,000 |
| 2024-05-07 | 4.590 | 4.600 | 4.520 | 4.560 | 2.280 | 2,588,800 |
| 2024-05-06 | 4.460 | 4.620 | 4.440 | 4.540 | 2.270 | 4,846,000 |
| 2024-05-03 | 4.420 | 4.470 | 4.390 | 4.460 | 2.230 | 2,661,200 |
| 2024-05-02 | 4.490 | 4.490 | 4.400 | 4.400 | 2.200 | 2,651,600 |
| 2024-04-30 | 4.520 | 4.520 | 4.480 | 4.500 | 2.250 | 1,424,400 |
| 2024-04-29 | 4.450 | 4.520 | 4.430 | 4.510 | 2.255 | 5,067,400 |
| 2024-04-26 | 4.490 | 4.520 | 4.430 | 4.440 | 2.220 | 4,681,000 |
| 2024-04-25 | 4.530 | 4.530 | 4.460 | 4.520 | 2.260 | 2,315,000 |
| 2024-04-24 | 4.550 | 4.590 | 4.500 | 4.530 | 2.265 | 3,005,200 |
| 2024-04-23 | 4.450 | 4.600 | 4.440 | 4.570 | 2.285 | 4,223,800 |
| 2024-04-22 | 4.490 | 4.490 | 4.400 | 4.430 | 2.215 | 2,727,400 |
| 2024-04-19 | 4.480 | 4.510 | 4.410 | 4.490 | 2.245 | 1,199,000 |
| 2024-04-18 | 4.600 | 4.600 | 4.450 | 4.480 | 2.240 | 2,068,000 |
| 2024-04-17 | 4.470 | 4.630 | 4.470 | 4.620 | 2.310 | 2,024,400 |
| 2024-04-16 | 4.600 | 4.600 | 4.460 | 4.460 | 2.230 | 3,229,600 |
| 2024-04-15 | 4.460 | 4.610 | 4.450 | 4.600 | 2.300 | 1,658,400 |
| 2024-04-12 | 4.570 | 4.570 | 4.430 | 4.470 | 2.235 | 6,194,600 |
| 2024-04-09 | 4.610 | 4.620 | 4.530 | 4.570 | 2.285 | 2,366,000 |
| 2024-04-08 | 4.650 | 4.680 | 4.610 | 4.610 | 2.305 | 445,000 |
| 2024-04-05 | 4.700 | 4.700 | 4.640 | 4.650 | 2.325 | 351,400 |
| 2024-04-04 | 4.650 | 4.700 | 4.630 | 4.680 | 2.340 | 355,800 |
| 2024-04-03 | 4.670 | 4.690 | 4.620 | 4.650 | 2.325 | 715,800 |
| 2024-04-02 | 4.660 | 4.690 | 4.650 | 4.670 | 2.335 | 653,200 |
| 2024-04-01 | 4.690 | 4.700 | 4.670 | 4.670 | 2.335 | 187,600 |
| 2024-03-29 | 4.670 | 4.700 | 4.660 | 4.690 | 2.345 | 182,800 |
| 2024-03-27 | 4.780 | 4.780 | 4.660 | 4.700 | 2.350 | 885,600 |
| 2024-03-26 | 4.780 | 4.820 | 4.770 | 4.770 | 2.385 | 1,152,200 |
| 2024-03-25 | 4.720 | 4.810 | 4.720 | 4.780 | 2.390 | 1,126,400 |
| 2024-03-22 | 4.670 | 4.790 | 4.670 | 4.750 | 2.375 | 892,600 |
| 2024-03-21 | 4.630 | 4.720 | 4.630 | 4.660 | 2.330 | 852,400 |
| 2024-03-20 | 4.630 | 4.630 | 4.600 | 4.620 | 2.310 | 504,600 |
| 2024-03-19 | 4.650 | 4.650 | 4.620 | 4.630 | 2.315 | 617,400 |
| 2024-03-18 | 4.600 | 4.660 | 4.600 | 4.660 | 2.330 | 125,000 |
| 2024-03-15 | 4.620 | 4.640 | 4.590 | 4.600 | 2.300 | 804,800 |
| 2024-03-14 | 4.600 | 4.650 | 4.570 | 4.600 | 2.300 | 366,200 |
| 2024-03-13 | 4.620 | 4.690 | 4.600 | 4.600 | 2.300 | 417,200 |
| 2024-03-12 | 4.630 | 4.640 | 4.600 | 4.630 | 2.315 | 265,000 |
| 2024-03-11 | 4.720 | 4.720 | 4.620 | 4.630 | 2.315 | 310,600 |
| 2024-03-08 | 4.680 | 4.720 | 4.630 | 4.720 | 2.360 | 573,000 |
| 2024-03-07 | 4.650 | 4.710 | 4.630 | 4.630 | 2.315 | 952,400 |
| 2024-03-06 | 4.630 | 4.690 | 4.630 | 4.650 | 2.325 | 147,600 |
| 2024-03-05 | 4.690 | 4.720 | 4.650 | 4.690 | 2.345 | 277,600 |
| 2024-03-04 | 4.810 | 4.820 | 4.700 | 4.700 | 2.350 | 549,600 |
| 2024-03-01 | 4.730 | 4.820 | 4.710 | 4.810 | 2.405 | 369,000 |
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.