Greatech Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	4.130	4.180	4.120	4.120	2.060	666,200
2023-06-07	4.220	4.220	4.150	4.150	2.075	991,200
2023-06-06	4.190	4.220	4.120	4.190	2.095	1,121,200
2023-06-02	4.190	4.190	4.130	4.190	2.095	433,200
2023-06-01	4.180	4.180	4.120	4.120	2.060	257,000
2023-05-31	4.200	4.220	4.130	4.130	2.065	1,071,200
2023-05-30	4.170	4.230	4.090	4.190	2.095	950,800
2023-05-29	4.100	4.200	4.100	4.180	2.090	2,068,200
2023-05-26	3.890	4.100	3.850	4.070	2.035	3,071,600
2023-05-25	3.850	3.920	3.780	3.840	1.920	2,293,600
2023-05-24	3.810	3.880	3.760	3.800	1.900	5,318,800
2023-05-23	3.900	4.040	3.750	3.820	1.910	6,642,600
2023-05-22	4.130	4.170	3.860	3.880	1.940	3,114,000
2023-05-19	4.260	4.290	4.100	4.140	2.070	911,400
2023-05-18	4.200	4.280	4.190	4.240	2.120	1,878,800
2023-05-17	4.240	4.240	4.180	4.190	2.095	806,200
2023-05-16	4.240	4.260	4.220	4.240	2.120	786,400
2023-05-15	4.300	4.300	4.200	4.250	2.125	1,267,200
2023-05-12	4.220	4.310	4.220	4.300	2.150	1,676,600
2023-05-11	4.360	4.390	4.230	4.230	2.115	951,800
2023-05-10	4.350	4.400	4.300	4.390	2.195	359,400
2023-05-09	4.480	4.480	4.300	4.360	2.180	1,133,600
2023-05-08	4.500	4.510	4.400	4.420	2.210	580,000
2023-05-05	4.530	4.540	4.300	4.500	2.250	2,381,000
2023-05-03	4.650	4.700	4.520	4.530	2.265	1,392,600
2023-05-02	4.780	4.800	4.590	4.660	2.330	1,400,600
2023-04-28	4.820	4.820	4.780	4.780	2.390	499,800
2023-04-27	4.830	4.830	4.780	4.780	2.390	361,400
2023-04-26	4.830	4.850	4.790	4.790	2.395	414,600
2023-04-25	4.840	4.850	4.800	4.830	2.415	268,400
2023-04-20	4.810	4.840	4.810	4.840	2.420	250,800
2023-04-19	4.820	4.840	4.820	4.840	2.420	322,000
2023-04-18	4.810	4.850	4.810	4.810	2.405	527,200
2023-04-17	4.880	4.880	4.810	4.860	2.430	644,200
2023-04-14	4.880	4.900	4.850	4.900	2.450	447,600
2023-04-13	4.850	4.870	4.820	4.820	2.410	292,200
2023-04-12	4.910	4.930	4.830	4.850	2.425	371,000
2023-04-11	4.940	4.980	4.930	4.930	2.465	397,000
2023-04-10	4.870	4.910	4.860	4.900	2.450	447,800
2023-04-07	4.870	4.920	4.800	4.850	2.425	559,200
2023-04-06	4.990	4.990	4.870	4.870	2.435	626,600
2023-04-05	5.020	5.020	4.980	4.990	2.495	208,800
2023-04-04	5.040	5.070	4.880	5.020	2.510	635,000
2023-04-03	4.980	5.100	4.980	5.020	2.510	2,798,200
2023-03-31	4.920	4.970	4.920	4.950	2.475	1,065,400
2023-03-30	4.950	5.000	4.900	4.910	2.455	1,857,000
2023-03-29	4.810	4.930	4.790	4.880	2.440	1,043,800
2023-03-28	4.750	4.830	4.750	4.810	2.405	767,000
2023-03-27	4.770	4.850	4.730	4.830	2.415	815,400
2023-03-24	4.880	4.900	4.750	4.770	2.385	246,600
2023-03-23	4.780	4.870	4.780	4.840	2.420	418,400
2023-03-22	4.800	4.840	4.760	4.780	2.390	253,400
2023-03-21	4.900	4.900	4.750	4.760	2.380	269,200
2023-03-20	4.800	4.900	4.710	4.850	2.425	1,170,800
2023-03-17	4.750	4.830	4.750	4.820	2.410	933,000
2023-03-16	4.680	4.770	4.670	4.710	2.355	1,545,400
2023-03-15	4.730	4.820	4.690	4.700	2.350	1,279,600
2023-03-14	4.820	4.820	4.650	4.670	2.335	1,304,200
2023-03-13	4.860	4.860	4.760	4.800	2.400	1,362,600
2023-03-10	4.930	4.930	4.870	4.880	2.440	287,000

← NewerPage 15 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.