Greatech Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.640 | 1.640 | 1.570 | 1.600 | 1.600 | 4,284,000 |
| 2025-05-20 | 1.670 | 1.710 | 1.630 | 1.630 | 1.630 | 3,721,700 |
| 2025-05-19 | 1.770 | 1.770 | 1.630 | 1.640 | 1.640 | 7,598,700 |
| 2025-05-16 | 1.830 | 1.840 | 1.750 | 1.770 | 1.770 | 6,050,400 |
| 2025-05-15 | 1.780 | 1.850 | 1.750 | 1.830 | 1.830 | 12,972,300 |
| 2025-05-14 | 1.640 | 1.850 | 1.630 | 1.780 | 1.780 | 26,673,900 |
| 2025-05-13 | 1.560 | 1.640 | 1.550 | 1.590 | 1.590 | 18,652,900 |
| 2025-05-09 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 5,413,100 |
| 2025-05-08 | 1.430 | 1.520 | 1.410 | 1.490 | 1.490 | 13,706,500 |
| 2025-05-07 | 1.420 | 1.450 | 1.390 | 1.420 | 1.420 | 5,704,000 |
| 2025-05-06 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 3,307,400 |
| 2025-05-05 | 1.500 | 1.540 | 1.420 | 1.440 | 1.440 | 9,088,800 |
| 2025-05-02 | 1.460 | 1.530 | 1.430 | 1.480 | 1.480 | 10,013,800 |
| 2025-04-30 | 1.450 | 1.480 | 1.440 | 1.450 | 1.450 | 4,348,800 |
| 2025-04-29 | 1.460 | 1.490 | 1.450 | 1.450 | 1.450 | 3,088,500 |
| 2025-04-28 | 1.470 | 1.480 | 1.430 | 1.460 | 1.460 | 5,834,800 |
| 2025-04-25 | 1.390 | 1.470 | 1.390 | 1.460 | 1.460 | 8,065,200 |
| 2025-04-24 | 1.350 | 1.410 | 1.320 | 1.360 | 1.360 | 7,573,100 |
| 2025-04-23 | 1.340 | 1.360 | 1.310 | 1.350 | 1.350 | 9,889,300 |
| 2025-04-22 | 1.270 | 1.300 | 1.250 | 1.290 | 1.290 | 2,107,500 |
| 2025-04-21 | 1.310 | 1.320 | 1.280 | 1.300 | 1.300 | 4,088,100 |
| 2025-04-18 | 1.270 | 1.330 | 1.260 | 1.310 | 1.310 | 3,599,600 |
| 2025-04-17 | 1.240 | 1.310 | 1.220 | 1.270 | 1.270 | 3,027,900 |
| 2025-04-16 | 1.280 | 1.310 | 1.240 | 1.260 | 1.260 | 5,221,300 |
| 2025-04-15 | 1.340 | 1.340 | 1.280 | 1.290 | 1.290 | 6,024,000 |
| 2025-04-14 | 1.390 | 1.410 | 1.320 | 1.340 | 1.340 | 11,087,900 |
| 2025-04-11 | 1.230 | 1.360 | 1.220 | 1.300 | 1.300 | 6,002,700 |
| 2025-04-10 | 1.350 | 1.360 | 1.260 | 1.300 | 1.300 | 32,684,199 |
| 2025-04-09 | 1.120 | 1.170 | 1.100 | 1.120 | 1.120 | 6,340,700 |
| 2025-04-08 | 1.280 | 1.300 | 1.140 | 1.160 | 1.160 | 13,427,100 |
| 2025-04-07 | 1.250 | 1.280 | 1.150 | 1.220 | 1.220 | 10,704,500 |
| 2025-04-04 | 1.500 | 1.540 | 1.390 | 1.420 | 1.420 | 11,518,400 |
| 2025-04-03 | 1.640 | 1.680 | 1.540 | 1.560 | 1.560 | 6,145,700 |
| 2025-04-02 | 1.720 | 1.720 | 1.670 | 1.700 | 1.700 | 3,814,100 |
| 2025-03-28 | 1.740 | 1.750 | 1.710 | 1.740 | 1.740 | 2,256,900 |
| 2025-03-27 | 1.700 | 1.760 | 1.670 | 1.740 | 1.740 | 2,512,400 |
| 2025-03-26 | 1.690 | 1.720 | 1.640 | 1.700 | 1.700 | 1,679,600 |
| 2025-03-25 | 1.660 | 1.690 | 1.660 | 1.670 | 1.670 | 3,735,300 |
| 2025-03-24 | 1.680 | 1.690 | 1.620 | 1.630 | 1.630 | 2,788,700 |
| 2025-03-21 | 1.690 | 1.710 | 1.660 | 1.680 | 1.680 | 2,321,200 |
| 2025-03-20 | 1.640 | 1.720 | 1.630 | 1.690 | 1.690 | 7,479,200 |
| 2025-03-19 | 1.560 | 1.620 | 1.520 | 1.610 | 1.610 | 3,375,600 |
| 2025-03-17 | 1.570 | 1.610 | 1.550 | 1.560 | 1.560 | 10,563,900 |
| 2025-03-14 | 1.430 | 1.560 | 1.430 | 1.530 | 1.530 | 6,006,900 |
| 2025-03-13 | 1.500 | 1.500 | 1.430 | 1.440 | 1.440 | 4,893,100 |
| 2025-03-12 | 1.400 | 1.480 | 1.370 | 1.450 | 1.450 | 3,697,700 |
| 2025-03-11 | 1.370 | 1.460 | 1.300 | 1.380 | 1.380 | 9,725,300 |
| 2025-03-10 | 1.470 | 1.520 | 1.390 | 1.400 | 1.400 | 5,673,200 |
| 2025-03-07 | 1.510 | 1.560 | 1.450 | 1.450 | 1.450 | 5,778,700 |
| 2025-03-06 | 1.560 | 1.580 | 1.500 | 1.510 | 1.510 | 4,364,100 |
| 2025-03-05 | 1.620 | 1.680 | 1.540 | 1.540 | 1.540 | 4,772,500 |
| 2025-03-04 | 1.680 | 1.680 | 1.590 | 1.590 | 1.590 | 6,874,800 |
| 2025-03-03 | 1.680 | 1.710 | 1.680 | 1.690 | 1.690 | 2,367,600 |
| 2025-02-28 | 1.770 | 1.790 | 1.670 | 1.670 | 1.670 | 2,818,800 |
| 2025-02-27 | 1.800 | 1.830 | 1.750 | 1.810 | 1.810 | 1,979,800 |
| 2025-02-26 | 1.750 | 1.830 | 1.750 | 1.790 | 1.790 | 965,900 |
| 2025-02-25 | 1.810 | 1.820 | 1.750 | 1.760 | 1.760 | 1,567,600 |
| 2025-02-24 | 1.780 | 1.840 | 1.650 | 1.810 | 1.810 | 4,009,100 |
| 2025-02-21 | 1.810 | 1.830 | 1.770 | 1.780 | 1.780 | 3,237,200 |
| 2025-02-20 | 1.820 | 1.890 | 1.790 | 1.790 | 1.790 | 3,293,700 |
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.