Greatech Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.370	2.390	2.330	2.340	2.340	3,729,700
2026-07-23	2.450	2.470	2.370	2.400	2.400	4,190,000
2026-07-22	2.460	2.480	2.420	2.450	2.450	3,371,000
2026-07-21	2.380	2.470	2.350	2.450	2.450	6,563,200
2026-07-20	2.300	2.380	2.300	2.360	2.360	3,982,100
2026-07-17	2.370	2.390	2.280	2.300	2.300	5,024,800
2026-07-16	2.400	2.440	2.380	2.420	2.420	7,604,500
2026-07-15	2.350	2.430	2.330	2.410	2.410	10,583,700
2026-07-14	2.310	2.350	2.250	2.340	2.340	6,757,300
2026-07-13	2.410	2.490	2.320	2.320	2.320	8,348,600
2026-07-10	2.450	2.480	2.420	2.420	2.420	2,675,200
2026-07-09	2.460	2.500	2.410	2.430	2.430	3,490,500
2026-07-08	2.450	2.490	2.440	2.450	2.450	3,177,300
2026-07-07	2.450	2.520	2.420	2.470	2.470	5,344,100
2026-07-06	2.560	2.560	2.450	2.450	2.450	3,086,800
2026-07-03	2.540	2.580	2.500	2.560	2.560	3,323,700
2026-07-02	2.630	2.630	2.530	2.540	2.540	4,799,900
2026-07-01	2.610	2.690	2.610	2.660	2.660	5,600,400
2026-06-30	2.630	2.650	2.590	2.610	2.610	2,082,000
2026-06-29	2.530	2.630	2.490	2.620	2.620	2,876,200
2026-06-26	2.550	2.550	2.470	2.530	2.530	5,719,800
2026-06-25	2.560	2.610	2.500	2.570	2.570	4,394,000
2026-06-24	2.480	2.570	2.480	2.540	2.540	5,681,400
2026-06-23	2.650	2.660	2.470	2.470	2.470	9,272,000
2026-06-22	2.680	2.770	2.630	2.670	2.670	7,784,200
2026-06-19	2.580	2.720	2.580	2.670	2.670	8,573,800
2026-06-18	2.660	2.670	2.530	2.580	2.580	6,642,000
2026-06-17	2.660	2.660	2.660	2.660	2.660	0
2026-06-16	2.720	2.720	2.620	2.660	2.660	9,148,800
2026-06-15	2.550	2.720	2.530	2.700	2.700	14,126,100
2026-06-12	2.520	2.540	2.470	2.510	2.510	6,538,100
2026-06-11	2.350	2.520	2.320	2.480	2.480	14,422,400
2026-06-10	2.360	2.440	2.360	2.400	2.400	7,005,100
2026-06-09	2.450	2.500	2.350	2.410	2.410	13,370,500
2026-06-08	2.450	2.490	2.370	2.430	2.430	11,449,100
2026-06-05	2.550	2.590	2.480	2.570	2.570	8,937,000
2026-06-04	2.570	2.620	2.530	2.560	2.560	4,152,200
2026-06-03	2.710	2.730	2.600	2.610	2.610	3,608,200
2026-06-02	2.690	2.690	2.690	2.690	2.690	0
2026-06-01	2.690	2.690	2.690	2.690	2.690	0
2026-05-29	2.680	2.720	2.650	2.690	2.690	12,212,700
2026-05-28	2.650	2.770	2.650	2.680	2.680	13,327,700
2026-05-27	2.650	2.650	2.650	2.650	2.650	0
2026-05-26	2.740	2.930	2.620	2.650	2.650	34,523,800
2026-05-25	2.590	2.750	2.580	2.740	2.740	16,290,000
2026-05-22	2.600	2.650	2.560	2.570	2.570	10,723,900
2026-05-21	2.510	2.630	2.510	2.600	2.600	11,002,000
2026-05-20	2.490	2.550	2.440	2.490	2.490	8,172,200
2026-05-19	2.560	2.570	2.460	2.490	2.490	4,410,000
2026-05-18	2.620	2.620	2.480	2.570	2.570	16,314,600
2026-05-15	2.650	2.750	2.630	2.640	2.640	11,157,500
2026-05-14	2.610	2.660	2.610	2.650	2.650	7,303,800
2026-05-13	2.600	2.650	2.570	2.620	2.620	4,695,200
2026-05-12	2.540	2.630	2.490	2.610	2.610	9,212,400
2026-05-11	2.510	2.530	2.420	2.530	2.530	5,030,800
2026-05-08	2.480	2.530	2.450	2.510	2.510	6,633,100
2026-05-07	2.540	2.560	2.480	2.490	2.490	7,483,800
2026-05-06	2.530	2.570	2.470	2.510	2.510	11,982,100
2026-05-05	2.440	2.580	2.400	2.510	2.510	10,294,100
2026-05-04	2.400	2.500	2.390	2.440	2.440	9,044,700

← NewerPage 2 of 3 · 130 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.