Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 6.750 | 6.840 | 6.730 | 6.790 | 3.395 | 2,564,200 |
| 2021-12-13 | 6.640 | 6.820 | 6.640 | 6.770 | 3.385 | 1,122,600 |
| 2021-12-10 | 6.730 | 6.790 | 6.630 | 6.760 | 3.380 | 715,200 |
| 2021-12-09 | 6.880 | 6.880 | 6.720 | 6.780 | 3.390 | 967,800 |
| 2021-12-08 | 6.580 | 6.880 | 6.540 | 6.870 | 3.435 | 3,353,200 |
| 2021-12-07 | 6.530 | 6.790 | 6.420 | 6.440 | 3.220 | 3,864,400 |
| 2021-12-06 | 6.820 | 6.820 | 6.390 | 6.500 | 3.250 | 6,049,000 |
| 2021-12-02 | 6.890 | 6.890 | 6.820 | 6.870 | 3.435 | 1,089,800 |
| 2021-12-01 | 6.910 | 6.980 | 6.900 | 6.900 | 3.450 | 1,175,400 |
| 2021-11-30 | 7.000 | 7.040 | 6.900 | 6.990 | 3.495 | 1,370,800 |
| 2021-11-29 | 6.840 | 7.050 | 6.580 | 7.000 | 3.500 | 4,799,400 |
| 2021-11-26 | 7.040 | 7.040 | 6.880 | 6.900 | 3.450 | 3,074,000 |
| 2021-11-25 | 7.000 | 7.050 | 7.000 | 7.010 | 3.505 | 1,354,400 |
| 2021-11-24 | 7.010 | 7.060 | 7.000 | 7.000 | 3.500 | 880,000 |
| 2021-11-23 | 7.110 | 7.130 | 7.010 | 7.020 | 3.510 | 941,600 |
| 2021-11-22 | 7.050 | 7.160 | 7.010 | 7.120 | 3.560 | 1,312,200 |
| 2021-11-19 | 7.000 | 7.090 | 6.990 | 7.060 | 3.530 | 690,600 |
| 2021-11-18 | 7.020 | 7.070 | 6.960 | 7.010 | 3.505 | 1,482,200 |
| 2021-11-17 | 7.150 | 7.170 | 7.010 | 7.020 | 3.510 | 1,433,200 |
| 2021-11-16 | 7.220 | 7.220 | 7.150 | 7.150 | 3.575 | 1,303,800 |
| 2021-11-15 | 7.240 | 7.260 | 7.190 | 7.210 | 3.605 | 1,491,000 |
| 2021-11-12 | 7.230 | 7.300 | 7.200 | 7.230 | 3.615 | 2,349,600 |
| 2021-11-11 | 7.100 | 7.230 | 7.090 | 7.230 | 3.615 | 2,544,800 |
| 2021-11-10 | 7.120 | 7.210 | 7.090 | 7.150 | 3.575 | 2,003,800 |
| 2021-11-09 | 7.200 | 7.220 | 7.120 | 7.140 | 3.570 | 1,978,600 |
| 2021-11-08 | 7.200 | 7.260 | 7.070 | 7.200 | 3.600 | 3,797,200 |
| 2021-11-05 | 7.200 | 7.270 | 7.130 | 7.190 | 3.595 | 3,065,600 |
| 2021-11-03 | 7.210 | 7.270 | 7.130 | 7.180 | 3.590 | 1,691,400 |
| 2021-11-02 | 7.000 | 7.240 | 6.960 | 7.200 | 3.600 | 2,911,000 |
| 2021-11-01 | 7.100 | 7.240 | 7.080 | 7.090 | 3.545 | 1,477,600 |
| 2021-10-29 | 7.270 | 7.300 | 7.140 | 7.170 | 3.585 | 1,409,600 |
| 2021-10-28 | 7.200 | 7.340 | 7.130 | 7.260 | 3.630 | 2,604,600 |
| 2021-10-27 | 7.200 | 7.230 | 7.080 | 7.200 | 3.600 | 1,190,800 |
| 2021-10-26 | 7.310 | 7.370 | 7.200 | 7.200 | 3.600 | 3,281,600 |
| 2021-10-25 | 7.190 | 7.310 | 7.160 | 7.300 | 3.650 | 5,094,800 |
| 2021-10-22 | 7.220 | 7.220 | 7.140 | 7.180 | 3.590 | 1,155,600 |
| 2021-10-21 | 7.200 | 7.230 | 7.080 | 7.190 | 3.595 | 2,537,400 |
| 2021-10-20 | 7.030 | 7.180 | 7.030 | 7.180 | 3.590 | 4,442,000 |
← NewerPage 21 of 21 · 1,238 trading days
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.