KLSE:GTRONIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	5,582,300
Dec 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	3,274,400
Dec 3, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	1,715,900
Dec 2, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	1,174,600
Dec 1, 2025	0.33	0.34	0.32	0.33	0.33	-1.49%	7,620,300
Nov 28, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	1,931,000
Nov 27, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,410,800
Nov 26, 2025	0.33	0.36	0.33	0.35	0.35	4.55%	10,066,900
Nov 25, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	3,439,500
Nov 24, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	1,095,000
Nov 21, 2025	0.30	0.31	0.30	0.30	0.30	-	882,600
Nov 20, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	1,394,700
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	1,201,300
Nov 18, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	4,255,500
Nov 17, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,764,600
Nov 14, 2025	0.31	0.32	0.31	0.32	0.32	-	1,116,000
Nov 13, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	2,000,500
Nov 12, 2025	0.33	0.33	0.32	0.32	0.32	-	1,826,600
Nov 11, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	4,840,200
Nov 10, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	3,925,100
Nov 7, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	1,640,100
Nov 6, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	3,692,800
Nov 5, 2025	0.31	0.32	0.30	0.31	0.31	-3.13%	3,936,300
Nov 4, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	3,051,300
Nov 3, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	4,826,700
Oct 31, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	5,573,500
Oct 30, 2025	0.34	0.34	0.33	0.34	0.34	-	3,453,800
Oct 29, 2025	0.34	0.35	0.34	0.34	0.34	-	5,976,800
Oct 28, 2025	0.36	0.37	0.34	0.34	0.34	-4.23%	17,609,100
Oct 27, 2025	0.36	0.37	0.35	0.36	0.36	-	5,149,600
Oct 24, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	3,116,700
Oct 23, 2025	0.35	0.35	0.34	0.35	0.35	-	3,930,300
Oct 22, 2025	0.35	0.35	0.34	0.35	0.35	-	3,851,000
Oct 21, 2025	0.35	0.36	0.35	0.35	0.35	1.47%	2,753,100
Oct 17, 2025	0.38	0.38	0.34	0.34	0.34	-9.33%	8,506,000
Oct 16, 2025	0.35	0.38	0.35	0.38	0.38	8.70%	12,298,600
Oct 15, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	2,417,600
Oct 14, 2025	0.35	0.35	0.32	0.33	0.33	-4.35%	7,161,700
Oct 13, 2025	0.34	0.35	0.34	0.35	0.35	-	6,100,300
Oct 10, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,995,800
Oct 9, 2025	0.35	0.36	0.35	0.35	0.35	-	8,479,900
Oct 8, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	3,297,700
Oct 7, 2025	0.36	0.36	0.35	0.36	0.36	-	4,773,800
Oct 6, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	4,234,900
Oct 3, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	8,464,900
Oct 2, 2025	0.33	0.36	0.33	0.36	0.36	9.23%	14,065,100
Oct 1, 2025	0.32	0.34	0.32	0.33	0.33	3.17%	6,565,600
Sep 30, 2025	0.32	0.33	0.32	0.32	0.32	-	3,945,800
Sep 29, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	2,136,100
Sep 26, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	5,332,600