Greatech Technology Berhad (KLSE:GREATEC)
Malaysia
· Delayed Price · Currency is MYR 2.020
+0.010 (0.50%)
At close: Sep 26, 2025
KLSE:GREATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | 0.50% | 3,408,800 |
| Sep 25, 2025 | 2.09 | 2.10 | 2.00 | 2.01 | 2.01 | -4.29% | 5,515,300 |
| Sep 24, 2025 | 2.09 | 2.11 | 2.04 | 2.10 | 2.10 | -0.47% | 3,601,300 |
| Sep 23, 2025 | 2.11 | 2.14 | 2.09 | 2.11 | 2.11 | 0.48% | 2,769,200 |
| Sep 22, 2025 | 2.10 | 2.11 | 2.08 | 2.10 | 2.10 | - | 3,352,500 |
| Sep 19, 2025 | 2.14 | 2.15 | 2.09 | 2.10 | 2.10 | -1.87% | 6,477,700 |
| Sep 18, 2025 | 2.10 | 2.14 | 2.09 | 2.14 | 2.14 | 1.90% | 2,504,000 |
| Sep 17, 2025 | 2.15 | 2.22 | 2.08 | 2.10 | 2.10 | -2.33% | 6,380,400 |
| Sep 12, 2025 | 2.11 | 2.20 | 2.11 | 2.15 | 2.15 | 1.90% | 6,898,500 |
| Sep 11, 2025 | 2.08 | 2.15 | 2.07 | 2.11 | 2.11 | 0.96% | 3,891,400 |
| Sep 10, 2025 | 2.09 | 2.12 | 2.07 | 2.09 | 2.09 | - | 1,699,800 |
| Sep 9, 2025 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.48% | 2,010,800 |
| Sep 8, 2025 | 2.12 | 2.15 | 2.08 | 2.10 | 2.10 | -1.41% | 1,890,700 |
| Sep 4, 2025 | 2.13 | 2.15 | 2.06 | 2.13 | 2.13 | 1.43% | 3,568,700 |
| Sep 3, 2025 | 2.06 | 2.12 | 2.05 | 2.10 | 2.10 | 1.45% | 2,657,200 |
| Sep 2, 2025 | 2.08 | 2.09 | 2.04 | 2.07 | 2.07 | -0.96% | 2,925,400 |
| Aug 29, 2025 | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | -0.95% | 2,423,700 |
| Aug 28, 2025 | 2.14 | 2.14 | 2.07 | 2.11 | 2.11 | -1.40% | 3,670,500 |
| Aug 27, 2025 | 2.05 | 2.15 | 2.04 | 2.14 | 2.14 | 4.39% | 7,455,300 |
| Aug 26, 2025 | 2.12 | 2.14 | 2.05 | 2.05 | 2.05 | -3.30% | 7,831,400 |
| Aug 25, 2025 | 2.00 | 2.14 | 1.98 | 2.12 | 2.12 | 9.28% | 36,720,600 |
| Aug 22, 2025 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | - | 2,009,900 |
| Aug 21, 2025 | 2.00 | 2.02 | 1.91 | 1.94 | 1.94 | -3.00% | 4,685,400 |
| Aug 20, 2025 | 1.95 | 2.03 | 1.94 | 2.00 | 2.00 | 2.04% | 4,004,300 |
| Aug 19, 2025 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -0.51% | 3,054,700 |
| Aug 18, 2025 | 1.97 | 1.98 | 1.92 | 1.97 | 1.97 | -1.01% | 3,811,600 |
| Aug 15, 2025 | 2.02 | 2.06 | 1.99 | 1.99 | 1.99 | -1.49% | 5,188,900 |
| Aug 14, 2025 | 2.04 | 2.04 | 1.97 | 2.02 | 2.02 | -0.98% | 7,095,800 |
| Aug 13, 2025 | 1.82 | 2.06 | 1.82 | 2.04 | 2.04 | 13.97% | 21,662,500 |
| Aug 12, 2025 | 1.61 | 1.82 | 1.61 | 1.79 | 1.79 | 11.87% | 10,515,800 |
| Aug 11, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 2,081,100 |
| Aug 8, 2025 | 1.64 | 1.66 | 1.60 | 1.60 | 1.60 | -3.03% | 2,026,800 |
| Aug 7, 2025 | 1.64 | 1.69 | 1.61 | 1.65 | 1.65 | -1.20% | 2,661,100 |
| Aug 6, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 1,715,500 |
| Aug 5, 2025 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | 0.59% | 2,326,500 |
| Aug 4, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | - | 1,299,300 |
| Aug 1, 2025 | 1.75 | 1.76 | 1.69 | 1.69 | 1.69 | -1.17% | 4,790,600 |
| Jul 31, 2025 | 1.65 | 1.75 | 1.64 | 1.71 | 1.71 | 4.27% | 5,096,300 |
| Jul 30, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | - | 728,700 |
| Jul 29, 2025 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -1.80% | 1,227,200 |
| Jul 28, 2025 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | 0.60% | 1,163,300 |
| Jul 25, 2025 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -2.92% | 3,083,600 |
| Jul 24, 2025 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 3,437,400 |
| Jul 23, 2025 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 1,925,200 |
| Jul 22, 2025 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | 2,337,100 |
| Jul 21, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | - | 2,097,200 |
| Jul 18, 2025 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -1.72% | 2,429,500 |
| Jul 17, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | - | 4,989,400 |
| Jul 16, 2025 | 1.75 | 1.79 | 1.73 | 1.74 | 1.74 | -1.14% | 3,119,800 |
| Jul 15, 2025 | 1.78 | 1.82 | 1.75 | 1.76 | 1.76 | -0.56% | 3,878,100 |