Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2.020 | 2.060 | 1.990 | 1.990 | 1.990 | 5,188,900 |
| 2025-08-14 | 2.040 | 2.040 | 1.970 | 2.020 | 2.020 | 7,095,800 |
| 2025-08-13 | 1.820 | 2.060 | 1.820 | 2.040 | 2.040 | 21,662,500 |
| 2025-08-12 | 1.610 | 1.820 | 1.610 | 1.790 | 1.790 | 10,515,800 |
| 2025-08-11 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 2,081,100 |
| 2025-08-08 | 1.640 | 1.660 | 1.600 | 1.600 | 1.600 | 2,026,800 |
| 2025-08-07 | 1.640 | 1.690 | 1.610 | 1.650 | 1.650 | 2,661,100 |
| 2025-08-06 | 1.700 | 1.710 | 1.670 | 1.670 | 1.670 | 1,715,500 |
| 2025-08-05 | 1.710 | 1.740 | 1.690 | 1.700 | 1.700 | 2,326,500 |
| 2025-08-04 | 1.670 | 1.700 | 1.660 | 1.690 | 1.690 | 1,299,300 |
| 2025-08-01 | 1.750 | 1.760 | 1.690 | 1.690 | 1.690 | 4,790,600 |
| 2025-07-31 | 1.650 | 1.750 | 1.640 | 1.710 | 1.710 | 5,096,300 |
| 2025-07-30 | 1.650 | 1.660 | 1.630 | 1.640 | 1.640 | 728,700 |
| 2025-07-29 | 1.680 | 1.690 | 1.630 | 1.640 | 1.640 | 1,227,200 |
| 2025-07-28 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 1,163,300 |
| 2025-07-25 | 1.720 | 1.720 | 1.640 | 1.660 | 1.660 | 3,083,600 |
| 2025-07-24 | 1.720 | 1.750 | 1.700 | 1.710 | 1.710 | 3,437,400 |
| 2025-07-23 | 1.660 | 1.710 | 1.660 | 1.700 | 1.700 | 1,925,200 |
| 2025-07-22 | 1.720 | 1.730 | 1.660 | 1.660 | 1.660 | 2,337,100 |
| 2025-07-21 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 2,097,200 |
| 2025-07-18 | 1.760 | 1.770 | 1.700 | 1.710 | 1.710 | 2,429,500 |
| 2025-07-17 | 1.740 | 1.770 | 1.700 | 1.740 | 1.740 | 4,989,400 |
| 2025-07-16 | 1.750 | 1.790 | 1.730 | 1.740 | 1.740 | 3,119,800 |
| 2025-07-15 | 1.780 | 1.820 | 1.750 | 1.760 | 1.760 | 3,878,100 |
| 2025-07-14 | 1.780 | 1.810 | 1.750 | 1.770 | 1.770 | 2,044,400 |
| 2025-07-11 | 1.750 | 1.840 | 1.750 | 1.770 | 1.770 | 5,669,800 |
| 2025-07-10 | 1.770 | 1.790 | 1.750 | 1.750 | 1.750 | 2,797,500 |
| 2025-07-09 | 1.740 | 1.780 | 1.740 | 1.750 | 1.750 | 3,099,100 |
| 2025-07-08 | 1.760 | 1.770 | 1.720 | 1.740 | 1.740 | 4,431,700 |
| 2025-07-07 | 1.810 | 1.840 | 1.770 | 1.810 | 1.810 | 3,743,900 |
| 2025-07-04 | 1.920 | 1.950 | 1.840 | 1.880 | 1.880 | 8,938,000 |
| 2025-07-03 | 1.800 | 1.930 | 1.790 | 1.920 | 1.920 | 9,965,400 |
| 2025-07-02 | 1.720 | 1.790 | 1.700 | 1.790 | 1.790 | 2,989,200 |
| 2025-07-01 | 1.720 | 1.770 | 1.710 | 1.730 | 1.730 | 2,058,700 |
| 2025-06-30 | 1.770 | 1.780 | 1.710 | 1.710 | 1.710 | 1,922,900 |
| 2025-06-26 | 1.690 | 1.750 | 1.680 | 1.730 | 1.730 | 3,546,000 |
| 2025-06-25 | 1.670 | 1.700 | 1.660 | 1.690 | 1.690 | 2,121,300 |
| 2025-06-24 | 1.640 | 1.670 | 1.620 | 1.660 | 1.660 | 3,090,400 |
| 2025-06-23 | 1.580 | 1.610 | 1.550 | 1.610 | 1.610 | 1,565,700 |
| 2025-06-20 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 3,723,800 |
| 2025-06-19 | 1.620 | 1.620 | 1.570 | 1.610 | 1.610 | 3,552,500 |
| 2025-06-18 | 1.640 | 1.640 | 1.610 | 1.620 | 1.620 | 5,553,400 |
| 2025-06-17 | 1.700 | 1.720 | 1.650 | 1.670 | 1.670 | 3,256,200 |
| 2025-06-16 | 1.680 | 1.700 | 1.650 | 1.690 | 1.690 | 3,369,300 |
| 2025-06-13 | 1.720 | 1.720 | 1.670 | 1.700 | 1.700 | 4,455,100 |
| 2025-06-12 | 1.770 | 1.780 | 1.730 | 1.750 | 1.750 | 1,820,700 |
| 2025-06-11 | 1.760 | 1.790 | 1.750 | 1.770 | 1.770 | 2,027,000 |
| 2025-06-10 | 1.770 | 1.800 | 1.730 | 1.740 | 1.740 | 3,584,600 |
| 2025-06-09 | 1.740 | 1.790 | 1.730 | 1.770 | 1.770 | 3,413,800 |
| 2025-06-06 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 1,990,100 |
| 2025-06-05 | 1.720 | 1.760 | 1.720 | 1.750 | 1.750 | 3,251,100 |
| 2025-06-04 | 1.710 | 1.770 | 1.680 | 1.720 | 1.720 | 4,005,400 |
| 2025-06-03 | 1.700 | 1.720 | 1.650 | 1.700 | 1.700 | 2,588,400 |
| 2025-05-30 | 1.700 | 1.720 | 1.670 | 1.700 | 1.700 | 5,163,900 |
| 2025-05-29 | 1.630 | 1.730 | 1.600 | 1.730 | 1.730 | 8,225,300 |
| 2025-05-28 | 1.600 | 1.670 | 1.580 | 1.590 | 1.590 | 7,185,200 |
| 2025-05-27 | 1.560 | 1.580 | 1.520 | 1.540 | 1.540 | 1,457,000 |
| 2025-05-26 | 1.580 | 1.600 | 1.520 | 1.560 | 1.560 | 2,563,100 |
| 2025-05-23 | 1.630 | 1.630 | 1.570 | 1.600 | 1.600 | 998,900 |
| 2025-05-22 | 1.570 | 1.630 | 1.550 | 1.610 | 1.610 | 3,595,200 |
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.