Greatech Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1.820	1.890	1.790	1.790	1.790	3,293,700
2025-02-19	1.900	1.980	1.800	1.810	1.810	7,863,400
2025-02-18	1.950	1.950	1.830	1.840	1.840	2,583,800
2025-02-17	1.980	1.980	1.930	1.940	1.940	560,300
2025-02-14	1.960	1.980	1.920	1.940	1.940	801,600
2025-02-13	1.950	2.000	1.940	1.950	1.950	1,236,500
2025-02-12	2.020	2.030	1.930	1.940	1.940	1,805,100
2025-02-10	2.090	2.100	2.010	2.010	2.010	1,021,700
2025-02-07	2.060	2.120	2.060	2.090	2.090	468,300
2025-02-06	2.070	2.080	2.030	2.060	2.060	399,300
2025-02-05	2.030	2.100	2.030	2.070	2.070	834,400
2025-02-04	2.020	2.060	2.000	2.030	2.030	1,288,700
2025-02-03	1.990	2.050	1.980	2.040	2.040	955,000
2025-01-31	2.010	2.050	1.980	2.000	2.000	1,638,800
2025-01-28	2.080	2.080	1.980	2.050	2.050	2,024,000
2025-01-27	2.100	2.120	2.070	2.090	2.090	1,600,900
2025-01-24	2.140	2.150	2.110	2.130	2.130	2,206,500
2025-01-23	2.220	2.230	2.080	2.140	2.140	3,787,000
2025-01-22	2.270	2.270	2.230	2.230	2.230	944,900
2025-01-21	2.200	2.270	2.180	2.270	2.270	1,478,700
2025-01-20	2.200	2.250	2.200	2.200	2.200	553,800
2025-01-17	2.210	2.220	2.200	2.200	2.200	702,100
2025-01-16	2.260	2.280	2.220	2.230	2.230	1,216,300
2025-01-15	2.320	2.320	2.210	2.230	2.230	989,600
2025-01-14	2.270	2.310	2.270	2.310	2.310	366,600
2025-01-13	2.300	2.300	2.240	2.280	2.280	1,201,800
2025-01-10	2.300	2.340	2.300	2.320	2.320	469,600
2025-01-09	2.360	2.360	2.290	2.310	2.310	2,734,900
2025-01-08	2.360	2.450	2.330	2.360	2.360	4,246,300
2025-01-07	2.300	2.370	2.300	2.370	2.370	2,168,600
2025-01-06	2.310	2.310	2.280	2.300	2.300	1,018,600
2025-01-03	2.320	2.320	2.280	2.310	2.310	644,200
2025-01-02	2.300	2.320	2.280	2.320	2.320	710,800
2024-12-31	2.280	2.320	2.280	2.310	2.310	2,144,200
2024-12-30	2.310	2.310	2.280	2.290	2.290	256,700
2024-12-27	2.290	2.310	2.280	2.300	2.300	466,000
2024-12-26	2.290	2.320	2.270	2.290	2.290	905,300
2024-12-24	2.300	2.310	2.280	2.280	2.280	482,000
2024-12-23	2.300	2.310	2.250	2.300	2.300	793,000
2024-12-20	2.270	2.310	2.270	2.300	2.300	958,700
2024-12-19	2.200	2.300	2.200	2.300	2.300	1,420,600
2024-12-18	2.320	2.330	2.280	2.320	2.320	2,824,000
2024-12-17	2.330	2.330	2.280	2.330	2.330	2,773,800
2024-12-16	2.300	2.340	2.260	2.330	2.330	2,470,800
2024-12-13	2.250	2.290	2.230	2.290	2.290	1,725,800
2024-12-12	2.280	2.310	2.220	2.250	2.250	2,078,000
2024-12-11	2.220	2.270	2.210	2.270	2.270	1,137,500
2024-12-10	2.250	2.250	2.210	2.230	2.230	1,017,300
2024-12-09	2.250	2.280	2.180	2.250	2.250	1,525,400
2024-12-06	2.200	2.250	2.170	2.250	2.250	1,966,900
2024-12-05	2.240	2.250	2.180	2.200	2.200	994,800
2024-12-04	2.130	2.240	2.110	2.230	2.230	3,804,600
2024-12-03	2.060	2.130	2.060	2.130	2.130	2,074,900
2024-12-02	2.050	2.070	2.010	2.070	2.070	2,165,900
2024-11-29	2.000	2.070	1.980	2.060	2.060	4,126,000
2024-11-28	2.030	2.070	1.990	2.000	2.000	3,837,600
2024-11-27	2.070	2.100	2.010	2.030	2.030	6,180,500
2024-11-26	2.120	2.130	2.070	2.110	2.110	934,900
2024-11-25	2.070	2.130	2.070	2.120	2.120	1,883,700
2024-11-22	2.050	2.080	2.040	2.050	2.050	571,600

← NewerPage 8 of 21 · 1,239 trading daysOlder →

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.