Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.770 | 1.800 | 1.750 | 1.780 | 1.780 | 5,460,700 |
| 2026-01-30 | 1.730 | 1.800 | 1.700 | 1.760 | 1.760 | 8,380,000 |
| 2026-01-29 | 1.790 | 1.800 | 1.740 | 1.740 | 1.740 | 6,455,000 |
| 2026-01-28 | 1.820 | 1.850 | 1.750 | 1.790 | 1.790 | 5,617,500 |
| 2026-01-27 | 1.810 | 1.860 | 1.780 | 1.820 | 1.820 | 6,862,200 |
| 2026-01-26 | 1.790 | 1.810 | 1.730 | 1.790 | 1.790 | 5,844,100 |
| 2026-01-23 | 1.790 | 1.830 | 1.770 | 1.790 | 1.790 | 3,863,700 |
| 2026-01-22 | 1.820 | 1.830 | 1.770 | 1.790 | 1.790 | 3,433,600 |
| 2026-01-21 | 1.720 | 1.820 | 1.720 | 1.810 | 1.810 | 7,335,900 |
| 2026-01-20 | 1.690 | 1.770 | 1.670 | 1.720 | 1.720 | 6,401,900 |
| 2026-01-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 5,227,100 |
| 2026-01-16 | 1.660 | 1.730 | 1.640 | 1.690 | 1.690 | 15,648,500 |
| 2026-01-15 | 1.470 | 1.860 | 1.460 | 1.640 | 1.640 | 34,083,700 |
| 2026-01-14 | 1.460 | 1.510 | 1.460 | 1.470 | 1.470 | 4,170,300 |
| 2026-01-13 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 1,887,600 |
| 2026-01-12 | 1.530 | 1.530 | 1.470 | 1.480 | 1.480 | 3,163,900 |
| 2026-01-09 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 3,299,900 |
| 2026-01-08 | 1.520 | 1.550 | 1.500 | 1.510 | 1.510 | 2,640,300 |
| 2026-01-07 | 1.550 | 1.560 | 1.500 | 1.520 | 1.520 | 2,307,500 |
| 2026-01-06 | 1.540 | 1.570 | 1.530 | 1.540 | 1.540 | 2,744,600 |
| 2026-01-05 | 1.550 | 1.570 | 1.520 | 1.520 | 1.520 | 1,847,200 |
| 2026-01-02 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 763,800 |
| 2026-01-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-12-31 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 319,300 |
| 2025-12-30 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 548,800 |
| 2025-12-29 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 263,900 |
| 2025-12-26 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 691,100 |
| 2025-12-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-12-24 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 398,600 |
| 2025-12-23 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 299,800 |
| 2025-12-22 | 1.630 | 1.630 | 1.580 | 1.600 | 1.600 | 676,000 |
| 2025-12-19 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 1,248,000 |
| 2025-12-18 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | 752,800 |
| 2025-12-17 | 1.530 | 1.600 | 1.520 | 1.590 | 1.590 | 904,400 |
| 2025-12-16 | 1.570 | 1.590 | 1.510 | 1.530 | 1.530 | 2,023,600 |
| 2025-12-15 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 986,000 |
| 2025-12-12 | 1.660 | 1.670 | 1.620 | 1.620 | 1.620 | 907,800 |
| 2025-12-11 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 1,728,400 |
| 2025-12-10 | 1.590 | 1.640 | 1.590 | 1.630 | 1.630 | 1,217,100 |
| 2025-12-09 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 819,700 |
| 2025-12-08 | 1.650 | 1.660 | 1.610 | 1.610 | 1.610 | 1,092,500 |
| 2025-12-05 | 1.640 | 1.660 | 1.610 | 1.650 | 1.650 | 1,078,000 |
| 2025-12-04 | 1.620 | 1.650 | 1.600 | 1.640 | 1.640 | 2,046,700 |
| 2025-12-03 | 1.550 | 1.620 | 1.550 | 1.600 | 1.600 | 2,092,800 |
| 2025-12-02 | 1.530 | 1.560 | 1.530 | 1.550 | 1.550 | 1,598,900 |
| 2025-12-01 | 1.590 | 1.610 | 1.500 | 1.530 | 1.530 | 3,141,900 |
| 2025-11-28 | 1.570 | 1.650 | 1.550 | 1.590 | 1.590 | 3,425,100 |
| 2025-11-27 | 1.650 | 1.650 | 1.560 | 1.570 | 1.570 | 8,030,000 |
| 2025-11-26 | 1.750 | 1.750 | 1.640 | 1.640 | 1.640 | 8,105,500 |
| 2025-11-25 | 1.830 | 1.850 | 1.780 | 1.790 | 1.790 | 1,404,700 |
| 2025-11-24 | 1.780 | 1.810 | 1.760 | 1.800 | 1.800 | 1,908,800 |
| 2025-11-21 | 1.790 | 1.830 | 1.760 | 1.770 | 1.770 | 1,867,000 |
| 2025-11-20 | 1.820 | 1.870 | 1.820 | 1.850 | 1.850 | 1,411,800 |
| 2025-11-19 | 1.810 | 1.810 | 1.770 | 1.790 | 1.790 | 1,566,800 |
| 2025-11-18 | 1.850 | 1.850 | 1.800 | 1.820 | 1.820 | 2,010,800 |
| 2025-11-17 | 1.890 | 1.930 | 1.850 | 1.860 | 1.860 | 1,497,200 |
| 2025-11-14 | 1.890 | 1.930 | 1.880 | 1.890 | 1.890 | 1,692,300 |
| 2025-11-13 | 1.920 | 1.930 | 1.890 | 1.920 | 1.920 | 4,080,000 |
| 2025-11-12 | 1.990 | 1.990 | 1.900 | 1.910 | 1.910 | 3,713,200 |
| 2025-11-11 | 2.030 | 2.060 | 1.980 | 1.980 | 1.980 | 4,101,700 |
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.