Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 3.680 | 3.690 | 3.400 | 3.420 | 1.710 | 8,104,200 |
| 2022-06-10 | 3.770 | 3.810 | 3.700 | 3.800 | 1.900 | 3,436,400 |
| 2022-06-09 | 3.870 | 3.880 | 3.790 | 3.860 | 1.930 | 2,222,800 |
| 2022-06-08 | 3.860 | 3.900 | 3.790 | 3.880 | 1.940 | 1,784,400 |
| 2022-06-07 | 3.890 | 3.960 | 3.790 | 3.850 | 1.925 | 2,218,000 |
| 2022-06-03 | 3.860 | 3.970 | 3.820 | 3.890 | 1.945 | 5,888,000 |
| 2022-06-02 | 3.770 | 3.820 | 3.700 | 3.800 | 1.900 | 5,208,600 |
| 2022-06-01 | 3.840 | 3.860 | 3.760 | 3.760 | 1.880 | 3,189,400 |
| 2022-05-31 | 3.830 | 3.910 | 3.790 | 3.820 | 1.910 | 6,531,800 |
| 2022-05-30 | 3.750 | 3.870 | 3.680 | 3.840 | 1.920 | 4,720,600 |
| 2022-05-27 | 3.780 | 3.820 | 3.620 | 3.650 | 1.825 | 2,953,400 |
| 2022-05-26 | 3.680 | 3.770 | 3.660 | 3.730 | 1.865 | 6,849,800 |
| 2022-05-25 | 3.590 | 3.680 | 3.580 | 3.660 | 1.830 | 3,488,600 |
| 2022-05-24 | 3.700 | 3.700 | 3.600 | 3.600 | 1.800 | 2,042,800 |
| 2022-05-23 | 3.740 | 3.780 | 3.660 | 3.680 | 1.840 | 2,513,200 |
| 2022-05-20 | 3.660 | 3.760 | 3.640 | 3.740 | 1.870 | 5,430,000 |
| 2022-05-19 | 3.470 | 3.670 | 3.450 | 3.610 | 1.805 | 4,687,400 |
| 2022-05-18 | 3.790 | 3.870 | 3.610 | 3.620 | 1.810 | 7,044,400 |
| 2022-05-17 | 3.560 | 3.750 | 3.490 | 3.750 | 1.875 | 7,678,800 |
| 2022-05-13 | 3.410 | 3.590 | 3.400 | 3.570 | 1.785 | 8,386,000 |
| 2022-05-12 | 3.540 | 3.550 | 3.380 | 3.380 | 1.690 | 5,192,400 |
| 2022-05-11 | 3.590 | 3.640 | 3.510 | 3.580 | 1.790 | 2,907,800 |
| 2022-05-10 | 3.500 | 3.650 | 3.400 | 3.610 | 1.805 | 6,331,400 |
| 2022-05-09 | 3.700 | 3.700 | 3.510 | 3.540 | 1.770 | 6,342,800 |
| 2022-05-06 | 3.800 | 3.800 | 3.700 | 3.710 | 1.855 | 9,145,800 |
| 2022-05-05 | 4.130 | 4.140 | 3.880 | 3.900 | 1.950 | 3,935,200 |
| 2022-04-29 | 4.070 | 4.080 | 4.000 | 4.030 | 2.015 | 4,016,200 |
| 2022-04-28 | 3.910 | 4.050 | 3.870 | 4.020 | 2.010 | 8,249,000 |
| 2022-04-27 | 3.840 | 3.920 | 3.780 | 3.910 | 1.955 | 6,794,800 |
| 2022-04-26 | 3.930 | 4.010 | 3.900 | 3.950 | 1.975 | 5,079,000 |
| 2022-04-25 | 3.850 | 3.910 | 3.810 | 3.840 | 1.920 | 5,695,400 |
| 2022-04-22 | 3.960 | 4.040 | 3.900 | 4.000 | 2.000 | 15,010,000 |
| 2022-04-21 | 4.020 | 4.150 | 3.930 | 4.120 | 2.060 | 7,960,200 |
| 2022-04-20 | 3.850 | 4.040 | 3.850 | 4.000 | 2.000 | 10,160,200 |
| 2022-04-18 | 3.890 | 3.900 | 3.770 | 3.790 | 1.895 | 4,806,000 |
| 2022-04-15 | 3.860 | 3.930 | 3.830 | 3.890 | 1.945 | 4,257,800 |
| 2022-04-14 | 4.120 | 4.160 | 3.930 | 3.930 | 1.965 | 9,700,800 |
| 2022-04-13 | 4.010 | 4.120 | 3.960 | 4.000 | 2.000 | 8,458,200 |
| 2022-04-12 | 3.970 | 4.170 | 3.800 | 3.960 | 1.980 | 16,602,600 |
| 2022-04-11 | 4.330 | 4.360 | 4.060 | 4.060 | 2.030 | 11,890,400 |
| 2022-04-08 | 4.410 | 4.450 | 4.340 | 4.430 | 2.215 | 5,939,200 |
| 2022-04-07 | 4.450 | 4.450 | 4.300 | 4.390 | 2.195 | 7,985,600 |
| 2022-04-06 | 4.600 | 4.640 | 4.460 | 4.480 | 2.240 | 11,039,000 |
| 2022-04-05 | 4.740 | 4.850 | 4.690 | 4.700 | 2.350 | 8,115,600 |
| 2022-04-04 | 4.660 | 4.760 | 4.630 | 4.650 | 2.325 | 3,508,600 |
| 2022-04-01 | 4.660 | 4.780 | 4.640 | 4.710 | 2.355 | 4,944,600 |
| 2022-03-31 | 4.760 | 4.820 | 4.730 | 4.740 | 2.370 | 4,191,000 |
| 2022-03-30 | 4.720 | 4.830 | 4.670 | 4.820 | 2.410 | 11,753,800 |
| 2022-03-29 | 4.800 | 4.810 | 4.510 | 4.590 | 2.295 | 10,081,200 |
| 2022-03-28 | 4.920 | 4.920 | 4.680 | 4.750 | 2.375 | 10,100,800 |
| 2022-03-25 | 4.860 | 4.920 | 4.830 | 4.850 | 2.425 | 11,846,800 |
| 2022-03-24 | 4.680 | 4.760 | 4.590 | 4.710 | 2.355 | 15,944,000 |
| 2022-03-23 | 4.480 | 4.750 | 4.470 | 4.700 | 2.350 | 23,564,400 |
| 2022-03-22 | 4.220 | 4.480 | 4.110 | 4.430 | 2.215 | 12,088,800 |
| 2022-03-21 | 4.000 | 4.310 | 3.950 | 4.220 | 2.110 | 15,380,400 |
| 2022-03-18 | 3.920 | 3.960 | 3.800 | 3.920 | 1.960 | 28,647,600 |
| 2022-03-17 | 3.820 | 3.980 | 3.690 | 3.920 | 1.960 | 43,855,200 |
| 2022-03-16 | 3.450 | 3.700 | 3.370 | 3.680 | 1.840 | 15,346,200 |
| 2022-03-15 | 3.310 | 3.370 | 3.190 | 3.310 | 1.655 | 8,374,400 |
| 2022-03-14 | 3.400 | 3.500 | 3.320 | 3.410 | 1.705 | 7,449,800 |
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.