Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 4.880 | 5.000 | 4.880 | 4.960 | 2.480 | 625,200 |
| 2023-03-08 | 4.870 | 4.920 | 4.850 | 4.910 | 2.455 | 854,800 |
| 2023-03-07 | 4.940 | 4.970 | 4.890 | 4.910 | 2.455 | 504,400 |
| 2023-03-06 | 4.990 | 5.030 | 4.890 | 4.930 | 2.465 | 788,400 |
| 2023-03-03 | 5.100 | 5.120 | 4.950 | 4.950 | 2.475 | 1,365,800 |
| 2023-03-02 | 5.100 | 5.140 | 5.030 | 5.040 | 2.520 | 2,157,800 |
| 2023-03-01 | 5.000 | 5.130 | 4.970 | 5.100 | 2.550 | 2,319,400 |
| 2023-02-28 | 4.980 | 5.040 | 4.920 | 5.000 | 2.500 | 2,952,600 |
| 2023-02-27 | 5.020 | 5.060 | 4.880 | 4.900 | 2.450 | 1,148,600 |
| 2023-02-24 | 4.930 | 5.030 | 4.890 | 5.030 | 2.515 | 2,337,200 |
| 2023-02-23 | 4.780 | 4.940 | 4.780 | 4.880 | 2.440 | 2,530,800 |
| 2023-02-22 | 4.920 | 4.920 | 4.730 | 4.760 | 2.380 | 4,623,600 |
| 2023-02-21 | 4.860 | 4.940 | 4.860 | 4.930 | 2.465 | 969,600 |
| 2023-02-20 | 4.990 | 4.990 | 4.850 | 4.860 | 2.430 | 1,820,800 |
| 2023-02-17 | 4.980 | 5.020 | 4.840 | 4.990 | 2.495 | 5,788,200 |
| 2023-02-16 | 4.960 | 5.020 | 4.940 | 5.020 | 2.510 | 1,248,200 |
| 2023-02-15 | 4.940 | 4.990 | 4.930 | 4.970 | 2.485 | 843,000 |
| 2023-02-14 | 4.930 | 4.990 | 4.930 | 4.950 | 2.475 | 1,183,800 |
| 2023-02-13 | 5.030 | 5.030 | 4.840 | 4.870 | 2.435 | 6,235,000 |
| 2023-02-10 | 5.100 | 5.120 | 5.030 | 5.040 | 2.520 | 2,150,400 |
| 2023-02-09 | 5.130 | 5.140 | 5.040 | 5.120 | 2.560 | 2,107,600 |
| 2023-02-08 | 5.160 | 5.330 | 5.080 | 5.130 | 2.565 | 5,066,200 |
| 2023-02-07 | 5.100 | 5.170 | 5.080 | 5.100 | 2.550 | 2,728,400 |
| 2023-02-03 | 5.190 | 5.290 | 5.060 | 5.110 | 2.555 | 5,033,200 |
| 2023-02-02 | 5.200 | 5.230 | 5.130 | 5.190 | 2.595 | 3,310,800 |
| 2023-01-31 | 5.100 | 5.180 | 5.060 | 5.100 | 2.550 | 3,193,400 |
| 2023-01-30 | 5.170 | 5.170 | 5.130 | 5.150 | 2.575 | 1,186,000 |
| 2023-01-27 | 5.230 | 5.250 | 5.050 | 5.090 | 2.545 | 2,527,400 |
| 2023-01-26 | 5.200 | 5.220 | 5.150 | 5.180 | 2.590 | 3,248,200 |
| 2023-01-25 | 5.150 | 5.230 | 5.110 | 5.170 | 2.585 | 1,474,000 |
| 2023-01-20 | 5.140 | 5.180 | 5.090 | 5.110 | 2.555 | 940,400 |
| 2023-01-19 | 5.020 | 5.140 | 5.000 | 5.140 | 2.570 | 1,262,200 |
| 2023-01-18 | 5.060 | 5.130 | 5.050 | 5.070 | 2.535 | 1,887,800 |
| 2023-01-17 | 5.130 | 5.130 | 5.040 | 5.060 | 2.530 | 762,600 |
| 2023-01-16 | 5.140 | 5.140 | 5.010 | 5.100 | 2.550 | 1,205,000 |
| 2023-01-13 | 5.080 | 5.180 | 5.060 | 5.140 | 2.570 | 4,938,400 |
| 2023-01-12 | 4.830 | 5.080 | 4.830 | 5.070 | 2.535 | 3,967,200 |
| 2023-01-11 | 4.880 | 4.910 | 4.780 | 4.800 | 2.400 | 1,227,200 |
| 2023-01-10 | 4.880 | 4.880 | 4.820 | 4.860 | 2.430 | 623,000 |
| 2023-01-09 | 4.780 | 4.910 | 4.780 | 4.870 | 2.435 | 2,448,600 |
| 2023-01-06 | 4.780 | 4.790 | 4.700 | 4.700 | 2.350 | 940,800 |
| 2023-01-05 | 4.700 | 4.880 | 4.670 | 4.780 | 2.390 | 4,464,600 |
| 2023-01-04 | 4.750 | 4.800 | 4.650 | 4.690 | 2.345 | 3,471,600 |
| 2023-01-03 | 4.840 | 4.840 | 4.730 | 4.780 | 2.390 | 1,554,800 |
| 2022-12-30 | 4.880 | 4.880 | 4.830 | 4.840 | 2.420 | 1,998,800 |
| 2022-12-29 | 4.840 | 4.840 | 4.750 | 4.770 | 2.385 | 1,420,000 |
| 2022-12-28 | 4.880 | 4.900 | 4.730 | 4.890 | 2.445 | 3,905,400 |
| 2022-12-27 | 4.910 | 4.970 | 4.890 | 4.900 | 2.450 | 3,260,800 |
| 2022-12-23 | 4.850 | 4.950 | 4.840 | 4.920 | 2.460 | 1,403,400 |
| 2022-12-22 | 4.990 | 5.000 | 4.910 | 4.920 | 2.460 | 1,453,600 |
| 2022-12-21 | 4.930 | 4.970 | 4.890 | 4.920 | 2.460 | 3,105,600 |
| 2022-12-20 | 4.920 | 4.960 | 4.780 | 4.870 | 2.435 | 4,574,000 |
| 2022-12-19 | 4.980 | 5.060 | 4.900 | 4.950 | 2.475 | 2,357,600 |
| 2022-12-16 | 4.900 | 5.060 | 4.760 | 5.030 | 2.515 | 3,581,600 |
| 2022-12-15 | 5.140 | 5.140 | 4.970 | 5.000 | 2.500 | 2,665,800 |
| 2022-12-14 | 5.130 | 5.380 | 5.030 | 5.160 | 2.580 | 9,160,400 |
| 2022-12-13 | 5.110 | 5.130 | 4.950 | 5.060 | 2.530 | 4,035,200 |
| 2022-12-12 | 5.080 | 5.110 | 5.030 | 5.050 | 2.525 | 661,200 |
| 2022-12-09 | 5.080 | 5.150 | 5.060 | 5.090 | 2.545 | 3,083,400 |
| 2022-12-08 | 5.090 | 5.100 | 5.000 | 5.010 | 2.505 | 2,717,400 |
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.