Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 5.110 | 5.110 | 4.990 | 5.100 | 2.550 | 6,343,800 |
| 2022-12-06 | 4.990 | 5.170 | 4.950 | 5.110 | 2.555 | 5,286,400 |
| 2022-12-05 | 5.190 | 5.190 | 4.970 | 5.060 | 2.530 | 5,917,400 |
| 2022-12-02 | 4.930 | 5.190 | 4.880 | 5.190 | 2.595 | 13,324,600 |
| 2022-12-01 | 4.650 | 5.090 | 4.650 | 5.020 | 2.510 | 25,241,000 |
| 2022-11-30 | 4.530 | 4.650 | 4.450 | 4.600 | 2.300 | 6,256,000 |
| 2022-11-29 | 4.500 | 4.610 | 4.420 | 4.510 | 2.255 | 5,685,200 |
| 2022-11-25 | 4.610 | 4.710 | 4.440 | 4.510 | 2.255 | 12,499,000 |
| 2022-11-24 | 4.000 | 4.600 | 3.990 | 4.590 | 2.295 | 20,925,200 |
| 2022-11-23 | 3.870 | 3.890 | 3.780 | 3.880 | 1.940 | 3,366,000 |
| 2022-11-22 | 3.840 | 3.850 | 3.750 | 3.820 | 1.910 | 3,148,600 |
| 2022-11-21 | 3.710 | 3.870 | 3.600 | 3.830 | 1.915 | 3,065,200 |
| 2022-11-17 | 3.830 | 3.830 | 3.690 | 3.730 | 1.865 | 2,546,400 |
| 2022-11-16 | 3.870 | 3.880 | 3.790 | 3.840 | 1.920 | 1,804,400 |
| 2022-11-15 | 3.900 | 3.930 | 3.830 | 3.880 | 1.940 | 2,566,800 |
| 2022-11-14 | 3.840 | 3.960 | 3.790 | 3.900 | 1.950 | 4,553,600 |
| 2022-11-11 | 3.380 | 3.960 | 3.380 | 3.800 | 1.900 | 15,220,600 |
| 2022-11-10 | 3.310 | 3.310 | 3.250 | 3.270 | 1.635 | 403,200 |
| 2022-11-09 | 3.320 | 3.320 | 3.260 | 3.300 | 1.650 | 496,400 |
| 2022-11-08 | 3.270 | 3.330 | 3.270 | 3.310 | 1.655 | 534,800 |
| 2022-11-07 | 3.270 | 3.300 | 3.250 | 3.270 | 1.635 | 273,600 |
| 2022-11-04 | 3.240 | 3.280 | 3.240 | 3.270 | 1.635 | 351,800 |
| 2022-11-03 | 3.220 | 3.290 | 3.220 | 3.250 | 1.625 | 630,200 |
| 2022-11-02 | 3.300 | 3.380 | 3.240 | 3.240 | 1.620 | 734,000 |
| 2022-11-01 | 3.250 | 3.330 | 3.220 | 3.310 | 1.655 | 307,600 |
| 2022-10-31 | 3.240 | 3.290 | 3.240 | 3.250 | 1.625 | 771,800 |
| 2022-10-28 | 3.200 | 3.260 | 3.200 | 3.220 | 1.610 | 421,400 |
| 2022-10-27 | 3.220 | 3.240 | 3.200 | 3.210 | 1.605 | 341,600 |
| 2022-10-26 | 3.240 | 3.300 | 3.200 | 3.240 | 1.620 | 559,000 |
| 2022-10-25 | 3.250 | 3.280 | 3.210 | 3.230 | 1.615 | 511,600 |
| 2022-10-21 | 3.270 | 3.270 | 3.230 | 3.230 | 1.615 | 353,400 |
| 2022-10-20 | 3.260 | 3.300 | 3.260 | 3.270 | 1.635 | 110,000 |
| 2022-10-19 | 3.340 | 3.340 | 3.260 | 3.300 | 1.650 | 913,800 |
| 2022-10-18 | 3.250 | 3.370 | 3.250 | 3.330 | 1.665 | 1,976,000 |
| 2022-10-17 | 3.250 | 3.260 | 3.210 | 3.220 | 1.610 | 628,400 |
| 2022-10-14 | 3.310 | 3.330 | 3.290 | 3.300 | 1.650 | 319,800 |
| 2022-10-13 | 3.250 | 3.300 | 3.250 | 3.260 | 1.630 | 649,200 |
| 2022-10-12 | 3.300 | 3.360 | 3.250 | 3.300 | 1.650 | 383,200 |
| 2022-10-11 | 3.360 | 3.380 | 3.250 | 3.350 | 1.675 | 1,165,600 |
| 2022-10-07 | 3.350 | 3.400 | 3.350 | 3.380 | 1.690 | 222,600 |
| 2022-10-06 | 3.380 | 3.430 | 3.370 | 3.380 | 1.690 | 375,600 |
| 2022-10-05 | 3.440 | 3.480 | 3.390 | 3.390 | 1.695 | 1,221,000 |
| 2022-10-04 | 3.380 | 3.410 | 3.380 | 3.400 | 1.700 | 788,800 |
| 2022-10-03 | 3.400 | 3.400 | 3.320 | 3.320 | 1.660 | 541,600 |
| 2022-09-30 | 3.200 | 3.500 | 3.130 | 3.460 | 1.730 | 4,410,200 |
| 2022-09-29 | 3.250 | 3.280 | 3.180 | 3.200 | 1.600 | 1,772,000 |
| 2022-09-28 | 3.260 | 3.300 | 3.180 | 3.190 | 1.595 | 1,328,400 |
| 2022-09-27 | 3.240 | 3.290 | 3.230 | 3.280 | 1.640 | 545,000 |
| 2022-09-26 | 3.320 | 3.320 | 3.200 | 3.220 | 1.610 | 1,988,400 |
| 2022-09-23 | 3.390 | 3.390 | 3.320 | 3.320 | 1.660 | 1,471,400 |
| 2022-09-22 | 3.400 | 3.420 | 3.360 | 3.390 | 1.695 | 1,887,400 |
| 2022-09-21 | 3.440 | 3.440 | 3.400 | 3.410 | 1.705 | 1,658,400 |
| 2022-09-20 | 3.460 | 3.490 | 3.440 | 3.440 | 1.720 | 577,400 |
| 2022-09-19 | 3.490 | 3.490 | 3.400 | 3.420 | 1.710 | 2,083,000 |
| 2022-09-15 | 3.560 | 3.600 | 3.490 | 3.490 | 1.745 | 2,485,400 |
| 2022-09-14 | 3.540 | 3.570 | 3.480 | 3.560 | 1.780 | 1,741,000 |
| 2022-09-13 | 3.670 | 3.700 | 3.610 | 3.610 | 1.805 | 1,495,000 |
| 2022-09-12 | 3.540 | 3.670 | 3.510 | 3.670 | 1.835 | 4,013,200 |
| 2022-09-09 | 3.540 | 3.560 | 3.500 | 3.520 | 1.760 | 3,404,200 |
| 2022-09-08 | 3.580 | 3.600 | 3.510 | 3.510 | 1.755 | 1,829,200 |
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.