Greatech Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	4.750	4.790	4.740	4.770	2.385	323,400
2024-02-28	4.890	4.890	4.750	4.770	2.385	715,400
2024-02-27	4.900	4.920	4.820	4.840	2.420	479,400
2024-02-26	4.890	4.920	4.830	4.900	2.450	1,680,800
2024-02-23	4.920	4.930	4.860	4.900	2.450	1,984,200
2024-02-22	4.790	4.930	4.790	4.870	2.435	3,326,600
2024-02-21	4.660	4.860	4.660	4.800	2.400	990,200
2024-02-20	4.710	4.720	4.680	4.710	2.355	653,400
2024-02-19	4.790	4.790	4.710	4.710	2.355	823,600
2024-02-16	4.750	4.750	4.720	4.740	2.370	838,800
2024-02-15	4.680	4.750	4.630	4.720	2.360	582,200
2024-02-14	4.640	4.740	4.640	4.670	2.335	407,400
2024-02-13	4.610	4.670	4.580	4.650	2.325	316,800
2024-02-09	4.600	4.650	4.600	4.630	2.315	88,200
2024-02-08	4.630	4.650	4.540	4.630	2.315	266,000
2024-02-07	4.450	4.710	4.450	4.620	2.310	1,069,200
2024-02-06	4.510	4.560	4.450	4.450	2.225	1,053,200
2024-02-05	4.520	4.560	4.510	4.520	2.260	357,200
2024-02-02	4.570	4.630	4.490	4.520	2.260	1,860,400
2024-01-31	4.600	4.600	4.500	4.570	2.285	1,039,800
2024-01-30	4.680	4.680	4.610	4.620	2.310	907,600
2024-01-29	4.740	4.740	4.670	4.680	2.340	509,800
2024-01-26	4.750	4.820	4.680	4.740	2.370	1,038,000
2024-01-24	4.840	4.840	4.720	4.790	2.395	590,200
2024-01-23	4.840	4.850	4.750	4.850	2.425	541,400
2024-01-22	4.850	4.850	4.730	4.850	2.425	717,800
2024-01-19	4.690	4.780	4.690	4.780	2.390	361,800
2024-01-18	4.730	4.760	4.680	4.760	2.380	630,600
2024-01-17	4.760	4.770	4.640	4.750	2.375	807,800
2024-01-16	4.780	4.890	4.760	4.780	2.390	1,127,000
2024-01-15	4.790	4.790	4.710	4.780	2.390	527,800
2024-01-12	4.800	4.800	4.780	4.790	2.395	2,144,000
2024-01-11	4.790	4.840	4.780	4.800	2.400	702,600
2024-01-10	4.900	4.900	4.770	4.790	2.395	1,235,800
2024-01-09	4.990	5.080	4.900	4.900	2.450	1,327,400
2024-01-08	4.950	4.980	4.860	4.980	2.490	1,328,600
2024-01-05	4.930	4.980	4.890	4.950	2.475	2,260,200
2024-01-04	4.920	4.930	4.840	4.920	2.460	1,173,600
2024-01-03	4.860	4.980	4.840	4.920	2.460	1,908,600
2024-01-02	4.790	4.860	4.760	4.860	2.430	596,200
2023-12-29	4.800	4.800	4.760	4.800	2.400	1,076,600
2023-12-28	4.720	4.800	4.700	4.800	2.400	363,800
2023-12-27	4.760	4.780	4.700	4.720	2.360	285,200
2023-12-26	4.760	4.790	4.720	4.790	2.395	435,600
2023-12-22	4.800	4.800	4.750	4.770	2.385	195,800
2023-12-21	4.790	4.800	4.720	4.800	2.400	783,800
2023-12-20	4.700	4.800	4.650	4.800	2.400	860,800
2023-12-19	4.710	4.730	4.670	4.700	2.350	378,400
2023-12-18	4.750	4.750	4.650	4.730	2.365	475,400
2023-12-15	4.740	4.760	4.700	4.760	2.380	824,000
2023-12-14	4.630	4.750	4.620	4.730	2.365	889,200
2023-12-13	4.630	4.630	4.530	4.600	2.300	327,600
2023-12-12	4.600	4.690	4.560	4.630	2.315	311,000
2023-12-11	4.600	4.620	4.490	4.610	2.305	251,200
2023-12-08	4.590	4.590	4.480	4.520	2.260	1,787,600
2023-12-07	4.580	4.600	4.500	4.540	2.270	973,400
2023-12-06	4.650	4.660	4.580	4.580	2.290	876,600
2023-12-05	4.570	4.670	4.560	4.640	2.320	905,200
2023-12-04	4.660	4.660	4.580	4.610	2.305	946,400
2023-12-01	4.640	4.670	4.600	4.670	2.335	510,800

← NewerPage 12 of 21 · 1,238 trading daysOlder →

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.