Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 3.560 | 3.560 | 3.530 | 3.550 | 1.775 | 1,602,200 |
| 2022-09-06 | 3.550 | 3.600 | 3.550 | 3.590 | 1.795 | 924,600 |
| 2022-09-05 | 3.550 | 3.600 | 3.530 | 3.550 | 1.775 | 1,279,200 |
| 2022-09-02 | 3.600 | 3.610 | 3.550 | 3.560 | 1.780 | 1,072,600 |
| 2022-09-01 | 3.580 | 3.620 | 3.560 | 3.590 | 1.795 | 2,005,200 |
| 2022-08-30 | 3.630 | 3.630 | 3.540 | 3.630 | 1.815 | 2,978,400 |
| 2022-08-29 | 3.580 | 3.630 | 3.500 | 3.630 | 1.815 | 7,300,400 |
| 2022-08-26 | 3.800 | 3.800 | 3.730 | 3.750 | 1.875 | 3,059,000 |
| 2022-08-25 | 3.670 | 3.780 | 3.670 | 3.750 | 1.875 | 3,683,200 |
| 2022-08-24 | 3.700 | 3.720 | 3.630 | 3.670 | 1.835 | 2,499,600 |
| 2022-08-23 | 3.720 | 3.780 | 3.700 | 3.700 | 1.850 | 6,096,800 |
| 2022-08-22 | 3.920 | 3.950 | 3.750 | 3.770 | 1.885 | 5,131,400 |
| 2022-08-19 | 3.970 | 4.030 | 3.940 | 4.020 | 2.010 | 3,773,200 |
| 2022-08-18 | 3.940 | 3.970 | 3.900 | 3.970 | 1.985 | 2,232,600 |
| 2022-08-17 | 4.050 | 4.050 | 3.960 | 4.010 | 2.005 | 1,668,200 |
| 2022-08-16 | 4.000 | 4.050 | 3.990 | 4.040 | 2.020 | 1,738,200 |
| 2022-08-15 | 4.060 | 4.090 | 3.960 | 3.990 | 1.995 | 3,449,200 |
| 2022-08-12 | 3.900 | 4.020 | 3.880 | 4.000 | 2.000 | 2,302,000 |
| 2022-08-11 | 3.900 | 3.990 | 3.880 | 3.950 | 1.975 | 4,917,400 |
| 2022-08-10 | 3.850 | 3.850 | 3.700 | 3.780 | 1.890 | 3,990,400 |
| 2022-08-09 | 3.890 | 3.950 | 3.860 | 3.880 | 1.940 | 1,481,800 |
| 2022-08-08 | 3.960 | 3.960 | 3.880 | 3.910 | 1.955 | 2,744,400 |
| 2022-08-05 | 4.080 | 4.140 | 3.970 | 3.990 | 1.995 | 2,649,000 |
| 2022-08-04 | 3.840 | 4.090 | 3.840 | 4.080 | 2.040 | 11,039,400 |
| 2022-08-03 | 3.700 | 3.810 | 3.700 | 3.790 | 1.895 | 2,333,400 |
| 2022-08-02 | 3.870 | 3.870 | 3.700 | 3.710 | 1.855 | 3,181,200 |
| 2022-08-01 | 3.900 | 3.920 | 3.770 | 3.880 | 1.940 | 2,322,200 |
| 2022-07-29 | 3.890 | 4.050 | 3.830 | 3.890 | 1.945 | 8,098,400 |
| 2022-07-28 | 3.840 | 3.870 | 3.740 | 3.800 | 1.900 | 5,091,000 |
| 2022-07-27 | 3.580 | 3.780 | 3.550 | 3.750 | 1.875 | 10,431,400 |
| 2022-07-26 | 3.590 | 3.640 | 3.500 | 3.600 | 1.800 | 2,932,200 |
| 2022-07-25 | 3.620 | 3.620 | 3.520 | 3.590 | 1.795 | 1,827,200 |
| 2022-07-22 | 3.700 | 3.750 | 3.650 | 3.650 | 1.825 | 4,519,600 |
| 2022-07-21 | 3.690 | 3.700 | 3.630 | 3.660 | 1.830 | 2,470,200 |
| 2022-07-20 | 3.670 | 3.770 | 3.600 | 3.630 | 1.815 | 5,187,600 |
| 2022-07-19 | 3.600 | 3.640 | 3.530 | 3.580 | 1.790 | 2,015,800 |
| 2022-07-18 | 3.620 | 3.670 | 3.570 | 3.630 | 1.815 | 3,496,600 |
| 2022-07-15 | 3.460 | 3.580 | 3.450 | 3.550 | 1.775 | 2,486,200 |
| 2022-07-14 | 3.400 | 3.480 | 3.400 | 3.450 | 1.725 | 808,200 |
| 2022-07-13 | 3.420 | 3.480 | 3.390 | 3.390 | 1.695 | 2,266,000 |
| 2022-07-12 | 3.520 | 3.520 | 3.410 | 3.440 | 1.720 | 1,699,800 |
| 2022-07-08 | 3.510 | 3.600 | 3.510 | 3.550 | 1.775 | 2,794,400 |
| 2022-07-07 | 3.420 | 3.460 | 3.390 | 3.450 | 1.725 | 1,459,000 |
| 2022-07-06 | 3.490 | 3.540 | 3.380 | 3.420 | 1.710 | 3,197,400 |
| 2022-07-05 | 3.600 | 3.610 | 3.450 | 3.450 | 1.725 | 3,500,000 |
| 2022-07-04 | 3.630 | 3.650 | 3.510 | 3.550 | 1.775 | 2,090,600 |
| 2022-07-01 | 3.630 | 3.670 | 3.600 | 3.620 | 1.810 | 2,012,200 |
| 2022-06-30 | 3.700 | 3.750 | 3.650 | 3.660 | 1.830 | 2,581,800 |
| 2022-06-29 | 3.700 | 3.750 | 3.660 | 3.700 | 1.850 | 3,829,800 |
| 2022-06-28 | 3.820 | 3.850 | 3.760 | 3.780 | 1.890 | 4,804,800 |
| 2022-06-27 | 3.800 | 3.860 | 3.750 | 3.830 | 1.915 | 6,151,400 |
| 2022-06-24 | 3.550 | 3.750 | 3.550 | 3.740 | 1.870 | 4,233,600 |
| 2022-06-23 | 3.530 | 3.570 | 3.510 | 3.570 | 1.785 | 1,459,600 |
| 2022-06-22 | 3.580 | 3.610 | 3.440 | 3.530 | 1.765 | 2,820,800 |
| 2022-06-21 | 3.420 | 3.580 | 3.420 | 3.560 | 1.780 | 3,345,800 |
| 2022-06-20 | 3.430 | 3.460 | 3.370 | 3.380 | 1.690 | 1,157,400 |
| 2022-06-17 | 3.390 | 3.450 | 3.340 | 3.430 | 1.715 | 3,308,000 |
| 2022-06-16 | 3.560 | 3.600 | 3.430 | 3.440 | 1.720 | 3,268,600 |
| 2022-06-15 | 3.510 | 3.520 | 3.420 | 3.480 | 1.740 | 2,568,400 |
| 2022-06-14 | 3.370 | 3.520 | 3.280 | 3.480 | 1.740 | 5,551,600 |
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.