Greatech Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.700	4.720	4.670	4.670	2.335	418,800
2023-11-29	4.700	4.740	4.660	4.700	2.350	264,200
2023-11-28	4.750	4.750	4.640	4.700	2.350	1,977,000
2023-11-27	4.790	4.790	4.730	4.790	2.395	747,400
2023-11-24	4.760	4.800	4.680	4.800	2.400	639,400
2023-11-23	4.870	4.870	4.760	4.760	2.380	382,200
2023-11-22	4.850	4.870	4.820	4.870	2.435	1,196,200
2023-11-21	4.860	4.890	4.800	4.880	2.440	1,056,800
2023-11-20	4.800	4.900	4.770	4.850	2.425	3,921,400
2023-11-17	4.730	4.730	4.690	4.710	2.355	1,412,400
2023-11-16	4.800	4.810	4.710	4.750	2.375	2,059,400
2023-11-15	4.740	4.820	4.740	4.800	2.400	2,678,400
2023-11-14	4.630	4.750	4.630	4.670	2.335	452,400
2023-11-10	4.760	4.770	4.600	4.620	2.310	2,538,400
2023-11-09	4.790	4.830	4.750	4.760	2.380	1,173,400
2023-11-08	4.770	4.800	4.740	4.790	2.395	1,517,400
2023-11-07	4.830	4.830	4.750	4.770	2.385	4,747,800
2023-11-06	4.680	4.850	4.680	4.820	2.410	3,151,200
2023-11-03	4.630	4.780	4.630	4.670	2.335	3,331,600
2023-11-02	4.580	4.630	4.500	4.610	2.305	2,589,800
2023-11-01	4.610	4.640	4.580	4.590	2.295	1,980,600
2023-10-31	4.580	4.650	4.580	4.620	2.310	1,774,000
2023-10-30	4.590	4.620	4.560	4.570	2.285	1,422,400
2023-10-27	4.520	4.600	4.520	4.580	2.290	2,386,400
2023-10-26	4.480	4.570	4.450	4.520	2.260	1,631,000
2023-10-25	4.430	4.510	4.420	4.500	2.250	2,733,200
2023-10-24	4.300	4.450	4.300	4.420	2.210	1,868,400
2023-10-23	4.200	4.350	4.200	4.280	2.140	1,961,600
2023-10-20	4.170	4.200	4.150	4.170	2.085	652,000
2023-10-19	4.160	4.210	4.150	4.190	2.095	865,000
2023-10-18	4.190	4.210	4.150	4.170	2.085	932,800
2023-10-17	4.200	4.240	4.190	4.190	2.095	1,058,200
2023-10-16	4.180	4.210	4.160	4.190	2.095	2,119,200
2023-10-13	4.220	4.230	4.180	4.180	2.090	1,187,800
2023-10-12	4.260	4.260	4.190	4.240	2.120	972,000
2023-10-11	4.210	4.290	4.200	4.250	2.125	1,000,000
2023-10-10	4.150	4.230	4.150	4.200	2.100	2,067,600
2023-10-09	4.200	4.250	4.130	4.150	2.075	915,800
2023-10-06	4.270	4.300	4.200	4.200	2.100	720,200
2023-10-05	4.200	4.260	4.200	4.260	2.130	369,600
2023-10-04	4.260	4.270	4.160	4.190	2.095	2,513,800
2023-10-03	4.320	4.320	4.260	4.280	2.140	606,600
2023-10-02	4.370	4.370	4.280	4.300	2.150	505,400
2023-09-29	4.410	4.410	4.350	4.370	2.185	497,400
2023-09-27	4.460	4.470	4.400	4.420	2.210	236,400
2023-09-26	4.370	4.490	4.370	4.450	2.225	760,400
2023-09-25	4.380	4.500	4.370	4.370	2.185	1,176,800
2023-09-22	4.390	4.440	4.370	4.380	2.190	523,000
2023-09-21	4.300	4.460	4.300	4.420	2.210	1,185,000
2023-09-20	4.340	4.380	4.260	4.360	2.180	865,200
2023-09-19	4.340	4.380	4.340	4.340	2.170	1,114,000
2023-09-18	4.380	4.390	4.330	4.370	2.185	753,200
2023-09-15	4.390	4.420	4.350	4.390	2.195	1,377,200
2023-09-14	4.360	4.430	4.340	4.380	2.190	2,243,000
2023-09-13	4.380	4.390	4.310	4.340	2.170	1,322,000
2023-09-12	4.410	4.410	4.360	4.380	2.190	686,000
2023-09-11	4.300	4.410	4.300	4.400	2.200	848,400
2023-09-08	4.350	4.350	4.280	4.310	2.155	979,400
2023-09-07	4.390	4.400	4.350	4.350	2.175	445,600
2023-09-06	4.400	4.440	4.390	4.400	2.200	1,133,400

← NewerPage 13 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.