Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 3.190 | 3.470 | 3.150 | 3.400 | 1.700 | 11,905,400 |
| 2022-03-10 | 3.450 | 3.570 | 3.130 | 3.230 | 1.615 | 23,022,000 |
| 2022-03-09 | 2.970 | 3.300 | 2.970 | 3.300 | 1.650 | 20,304,800 |
| 2022-03-08 | 2.890 | 3.110 | 2.810 | 2.900 | 1.450 | 29,818,600 |
| 2022-03-07 | 3.530 | 3.530 | 3.000 | 3.010 | 1.505 | 24,811,800 |
| 2022-03-04 | 3.800 | 3.800 | 3.540 | 3.560 | 1.780 | 15,272,000 |
| 2022-03-03 | 3.960 | 3.990 | 3.750 | 3.870 | 1.935 | 12,721,600 |
| 2022-03-02 | 4.090 | 4.140 | 3.870 | 3.890 | 1.945 | 12,847,400 |
| 2022-03-01 | 4.190 | 4.240 | 4.030 | 4.140 | 2.070 | 9,157,600 |
| 2022-02-28 | 4.310 | 4.330 | 4.070 | 4.170 | 2.085 | 8,153,400 |
| 2022-02-25 | 4.260 | 4.450 | 4.230 | 4.350 | 2.175 | 11,801,600 |
| 2022-02-24 | 4.100 | 4.130 | 3.860 | 4.130 | 2.065 | 14,878,000 |
| 2022-02-23 | 4.080 | 4.240 | 4.080 | 4.200 | 2.100 | 10,850,400 |
| 2022-02-22 | 4.190 | 4.270 | 3.730 | 4.090 | 2.045 | 26,505,400 |
| 2022-02-21 | 4.970 | 4.970 | 4.220 | 4.250 | 2.125 | 29,246,800 |
| 2022-02-18 | 5.010 | 5.030 | 4.980 | 5.010 | 2.505 | 2,602,600 |
| 2022-02-17 | 5.160 | 5.170 | 5.100 | 5.100 | 2.550 | 4,085,400 |
| 2022-02-16 | 5.230 | 5.280 | 5.170 | 5.180 | 2.590 | 7,967,000 |
| 2022-02-15 | 5.120 | 5.220 | 5.110 | 5.160 | 2.580 | 6,110,200 |
| 2022-02-14 | 5.250 | 5.250 | 5.090 | 5.110 | 2.555 | 6,919,600 |
| 2022-02-11 | 5.300 | 5.350 | 5.260 | 5.290 | 2.645 | 2,122,400 |
| 2022-02-10 | 5.450 | 5.590 | 5.330 | 5.380 | 2.690 | 9,423,200 |
| 2022-02-09 | 5.250 | 5.390 | 5.230 | 5.390 | 2.695 | 4,626,600 |
| 2022-02-08 | 5.220 | 5.230 | 5.100 | 5.200 | 2.600 | 2,313,000 |
| 2022-02-07 | 5.180 | 5.220 | 5.100 | 5.180 | 2.590 | 2,908,400 |
| 2022-02-04 | 5.180 | 5.220 | 5.120 | 5.180 | 2.590 | 3,376,000 |
| 2022-02-03 | 5.290 | 5.380 | 5.200 | 5.230 | 2.615 | 7,142,400 |
| 2022-01-31 | 5.150 | 5.240 | 5.080 | 5.210 | 2.605 | 4,366,200 |
| 2022-01-28 | 5.000 | 5.110 | 4.970 | 5.050 | 2.525 | 6,980,000 |
| 2022-01-27 | 5.110 | 5.160 | 4.970 | 4.990 | 2.495 | 10,774,800 |
| 2022-01-26 | 4.840 | 5.230 | 4.720 | 5.130 | 2.565 | 19,279,200 |
| 2022-01-25 | 4.900 | 5.030 | 4.770 | 4.800 | 2.400 | 10,742,000 |
| 2022-01-24 | 4.760 | 5.070 | 4.730 | 4.780 | 2.390 | 10,674,600 |
| 2022-01-21 | 4.940 | 4.970 | 4.650 | 4.900 | 2.450 | 18,134,200 |
| 2022-01-20 | 4.810 | 5.100 | 4.810 | 5.020 | 2.510 | 11,056,000 |
| 2022-01-19 | 5.070 | 5.070 | 4.840 | 4.900 | 2.450 | 21,398,600 |
| 2022-01-17 | 5.050 | 5.270 | 4.970 | 5.200 | 2.600 | 9,179,800 |
| 2022-01-14 | 5.400 | 5.400 | 4.900 | 5.070 | 2.535 | 39,716,800 |
| 2022-01-13 | 5.930 | 5.940 | 5.500 | 5.540 | 2.770 | 11,194,400 |
| 2022-01-12 | 6.010 | 6.050 | 5.900 | 5.930 | 2.965 | 9,465,400 |
| 2022-01-11 | 6.230 | 6.290 | 5.800 | 5.880 | 2.940 | 17,657,400 |
| 2022-01-10 | 6.600 | 6.640 | 6.200 | 6.210 | 3.105 | 6,898,800 |
| 2022-01-07 | 6.660 | 6.670 | 6.550 | 6.580 | 3.290 | 3,139,800 |
| 2022-01-06 | 6.850 | 6.850 | 6.560 | 6.620 | 3.310 | 7,517,200 |
| 2022-01-05 | 6.950 | 6.980 | 6.900 | 6.900 | 3.450 | 1,179,800 |
| 2022-01-04 | 6.970 | 7.060 | 6.910 | 6.920 | 3.460 | 1,745,600 |
| 2022-01-03 | 6.740 | 6.990 | 6.740 | 6.980 | 3.490 | 1,663,600 |
| 2021-12-31 | 6.850 | 6.850 | 6.730 | 6.730 | 3.365 | 1,014,400 |
| 2021-12-30 | 6.810 | 6.850 | 6.740 | 6.830 | 3.415 | 1,202,800 |
| 2021-12-29 | 6.700 | 6.890 | 6.670 | 6.810 | 3.405 | 1,583,400 |
| 2021-12-28 | 6.700 | 6.730 | 6.650 | 6.680 | 3.340 | 756,200 |
| 2021-12-27 | 6.680 | 6.700 | 6.620 | 6.650 | 3.325 | 499,600 |
| 2021-12-24 | 6.650 | 6.710 | 6.620 | 6.700 | 3.350 | 463,400 |
| 2021-12-23 | 6.580 | 6.620 | 6.540 | 6.610 | 3.305 | 446,600 |
| 2021-12-22 | 6.650 | 6.670 | 6.540 | 6.560 | 3.280 | 958,000 |
| 2021-12-21 | 6.600 | 6.740 | 6.580 | 6.610 | 3.305 | 744,800 |
| 2021-12-20 | 6.770 | 6.770 | 6.600 | 6.600 | 3.300 | 871,800 |
| 2021-12-17 | 6.780 | 6.780 | 6.730 | 6.770 | 3.385 | 522,000 |
| 2021-12-16 | 6.730 | 6.820 | 6.730 | 6.780 | 3.390 | 786,400 |
| 2021-12-15 | 6.740 | 6.770 | 6.730 | 6.730 | 3.365 | 459,200 |
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.