Greatech Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	4.380	4.520	4.350	4.430	2.215	1,958,400
2023-09-04	4.420	4.460	4.370	4.380	2.190	2,515,600
2023-09-01	4.500	4.500	4.430	4.450	2.225	2,502,600
2023-08-30	4.560	4.560	4.450	4.500	2.250	3,242,800
2023-08-29	4.610	4.610	4.480	4.550	2.275	927,000
2023-08-28	4.700	4.720	4.610	4.620	2.310	1,869,400
2023-08-25	4.620	4.670	4.560	4.650	2.325	548,800
2023-08-24	4.600	4.670	4.570	4.620	2.310	917,400
2023-08-23	4.580	4.600	4.530	4.550	2.275	356,800
2023-08-22	4.600	4.600	4.530	4.590	2.295	279,000
2023-08-21	4.550	4.550	4.430	4.520	2.260	3,403,800
2023-08-18	4.600	4.600	4.480	4.500	2.250	1,103,000
2023-08-17	4.680	4.680	4.550	4.630	2.315	1,061,800
2023-08-16	4.700	4.720	4.680	4.680	2.340	1,466,600
2023-08-15	4.700	4.770	4.700	4.720	2.360	3,795,000
2023-08-14	4.690	4.780	4.690	4.700	2.350	967,400
2023-08-11	4.610	4.780	4.560	4.760	2.380	2,154,200
2023-08-10	4.590	4.600	4.540	4.590	2.295	4,524,800
2023-08-09	4.580	4.620	4.580	4.600	2.300	2,150,200
2023-08-08	4.570	4.590	4.570	4.580	2.290	142,200
2023-08-07	4.600	4.620	4.570	4.600	2.300	1,135,200
2023-08-04	4.570	4.680	4.570	4.630	2.315	2,119,800
2023-08-03	4.450	4.600	4.400	4.580	2.290	1,491,400
2023-08-02	4.600	4.600	4.460	4.480	2.240	893,600
2023-08-01	4.600	4.610	4.580	4.600	2.300	470,400
2023-07-31	4.570	4.670	4.570	4.600	2.300	1,166,000
2023-07-28	4.510	4.640	4.500	4.550	2.275	5,068,800
2023-07-27	4.480	4.560	4.480	4.510	2.255	1,119,000
2023-07-26	4.510	4.570	4.460	4.530	2.265	1,263,800
2023-07-25	4.450	4.540	4.450	4.530	2.265	1,595,000
2023-07-24	4.380	4.490	4.380	4.450	2.225	903,600
2023-07-21	4.550	4.550	4.410	4.430	2.215	2,304,800
2023-07-20	4.670	4.680	4.600	4.600	2.300	2,286,400
2023-07-18	4.690	4.720	4.640	4.660	2.330	1,034,200
2023-07-17	4.710	4.730	4.660	4.670	2.335	3,909,800
2023-07-14	4.550	4.770	4.530	4.690	2.345	5,090,600
2023-07-13	4.480	4.640	4.450	4.520	2.260	3,892,800
2023-07-12	4.370	4.490	4.370	4.490	2.245	1,606,000
2023-07-11	4.260	4.390	4.260	4.380	2.190	2,231,200
2023-07-10	4.300	4.340	4.230	4.230	2.115	1,853,600
2023-07-07	4.380	4.380	4.300	4.300	2.150	641,000
2023-07-06	4.450	4.500	4.310	4.380	2.190	1,528,400
2023-07-05	4.560	4.560	4.450	4.450	2.225	1,809,600
2023-07-04	4.510	4.600	4.420	4.560	2.280	1,635,400
2023-07-03	4.380	4.540	4.310	4.520	2.260	1,780,800
2023-06-30	4.300	4.370	4.250	4.370	2.185	798,800
2023-06-28	4.210	4.310	4.200	4.300	2.150	1,163,800
2023-06-27	4.190	4.210	4.110	4.210	2.105	1,257,800
2023-06-26	4.250	4.280	4.160	4.190	2.095	1,221,000
2023-06-23	4.300	4.450	4.270	4.270	2.135	1,029,000
2023-06-22	4.320	4.360	4.270	4.330	2.165	851,800
2023-06-21	4.360	4.390	4.310	4.350	2.175	500,000
2023-06-20	4.400	4.430	4.370	4.400	2.200	1,484,800
2023-06-19	4.480	4.500	4.420	4.470	2.235	918,200
2023-06-16	4.450	4.510	4.390	4.480	2.240	2,423,200
2023-06-15	4.400	4.420	4.320	4.380	2.190	862,000
2023-06-14	4.420	4.600	4.390	4.400	2.200	5,772,200
2023-06-13	4.160	4.480	4.160	4.400	2.200	4,899,000
2023-06-12	4.140	4.170	4.110	4.120	2.060	182,400
2023-06-09	4.120	4.180	4.120	4.140	2.070	365,200

← NewerPage 14 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.