Greatech Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	2.070	2.080	2.020	2.060	2.060	1,006,200
2024-11-20	2.060	2.090	2.050	2.070	2.070	1,331,800
2024-11-19	2.030	2.080	2.030	2.060	2.060	495,100
2024-11-18	2.060	2.080	2.010	2.030	2.030	1,549,900
2024-11-15	2.160	2.190	2.060	2.060	2.060	3,522,000
2024-11-14	2.230	2.230	2.150	2.160	2.160	2,352,000
2024-11-13	2.130	2.230	2.130	2.220	2.220	1,136,700
2024-11-12	2.240	2.250	2.140	2.150	2.150	1,431,800
2024-11-11	2.290	2.290	2.200	2.230	2.230	1,135,200
2024-11-08	2.330	2.330	2.230	2.300	2.300	2,424,700
2024-11-07	2.390	2.410	2.300	2.330	2.330	5,800,200
2024-11-06	2.180	2.410	2.170	2.370	2.370	12,120,300
2024-11-05	2.190	2.190	2.130	2.170	2.170	1,434,400
2024-11-04	2.220	2.220	2.150	2.190	2.190	1,009,800
2024-11-01	2.180	2.230	2.150	2.200	2.200	2,073,500
2024-10-30	2.220	2.260	2.200	2.200	2.200	2,960,600
2024-10-29	2.150	2.210	2.110	2.210	2.210	3,259,200
2024-10-28	2.120	2.200	2.120	2.150	2.150	3,473,900
2024-10-25	2.090	2.130	2.080	2.110	2.110	3,151,700
2024-10-24	2.110	2.120	2.080	2.100	2.100	2,224,000
2024-10-23	2.120	2.120	2.060	2.110	2.110	2,933,900
2024-10-22	2.060	2.140	2.060	2.090	2.090	4,132,100
2024-10-21	2.060	2.120	2.040	2.050	2.050	10,730,100
2024-10-18	1.960	2.040	1.950	2.040	2.040	3,974,700
2024-10-17	1.920	1.970	1.910	1.960	1.960	1,634,400
2024-10-16	1.900	1.910	1.850	1.910	1.910	3,026,800
2024-10-15	1.960	1.980	1.920	1.930	1.930	2,118,700
2024-10-14	2.020	2.020	1.960	1.960	1.960	933,500
2024-10-11	2.040	2.040	1.960	2.000	2.000	3,158,800
2024-10-10	2.010	2.040	2.010	2.030	2.030	1,112,000
2024-10-09	2.050	2.080	2.000	2.000	2.000	1,818,500
2024-10-08	2.080	2.080	2.010	2.040	2.040	1,730,400
2024-10-07	2.060	2.120	2.050	2.090	2.090	1,745,800
2024-10-04	2.050	2.080	2.030	2.060	2.060	3,313,900
2024-10-03	2.110	2.120	2.030	2.050	2.050	2,233,400
2024-10-02	2.130	2.130	2.070	2.100	2.100	1,796,200
2024-10-01	2.160	2.160	2.120	2.120	2.120	2,398,600
2024-09-30	2.110	2.160	2.060	2.120	2.120	3,569,100
2024-09-27	2.100	2.150	2.050	2.090	2.090	5,225,900
2024-09-26	2.140	2.160	2.070	2.100	2.100	3,466,500
2024-09-25	2.210	2.250	2.100	2.140	2.140	2,631,700
2024-09-24	2.220	2.270	2.180	2.200	2.200	2,145,300
2024-09-23	2.270	2.310	2.200	2.200	2.200	1,532,700
2024-09-20	2.290	2.330	2.250	2.250	2.250	2,135,700
2024-09-19	2.230	2.300	2.160	2.260	2.260	1,386,400
2024-09-18	2.160	2.230	2.160	2.230	2.230	456,700
2024-09-17	2.260	2.300	2.160	2.160	2.160	995,200
2024-09-13	2.210	2.320	2.210	2.260	2.260	3,909,400
2024-09-12	2.150	2.260	2.100	2.210	2.210	4,916,000
2024-09-11	2.130	2.130	2.040	2.060	2.060	3,085,000
2024-09-10	2.230	2.230	2.090	2.150	2.150	2,666,100
2024-09-09	2.260	2.270	2.160	2.200	2.200	1,398,900
2024-09-06	4.520	4.560	4.410	4.530	2.265	2,931,400
2024-09-05	4.710	4.720	4.480	4.500	2.250	4,153,200
2024-09-04	4.700	4.760	4.660	4.700	2.350	2,562,600
2024-09-03	4.770	4.850	4.730	4.810	2.405	2,964,800
2024-09-02	4.800	4.800	4.700	4.740	2.370	2,128,200
2024-08-30	4.540	4.740	4.500	4.720	2.360	10,153,200
2024-08-29	4.620	4.620	4.440	4.480	2.240	3,302,600
2024-08-28	4.650	4.780	4.610	4.620	2.310	1,343,800

← NewerPage 9 of 21 · 1,238 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.