Skip to main content
Globaltec Formation Berhad (KLSE:GLOTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.965
+0.005 (0.52%)
At close: Mar 6, 2026

KLSE:GLOTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.970.990.940.970.970.52%1,719,900
Mar 5, 20260.970.980.940.960.96-1,094,900
Mar 4, 20260.910.980.880.960.967.26%2,906,700
Mar 3, 20260.890.900.860.900.901.70%855,900
Mar 2, 20260.870.890.860.880.88-1.12%1,660,600
Feb 27, 20260.870.920.860.890.894.09%2,837,200
Feb 26, 20260.790.860.750.860.865.56%2,186,600
Feb 25, 20260.981.000.700.810.81-19.00%7,796,600
Feb 24, 20261.111.120.971.001.00-10.71%2,448,100
Feb 23, 20261.161.181.051.121.12-3.45%1,356,100
Feb 20, 20261.201.231.121.161.16-3.33%1,615,100
Feb 19, 20261.141.211.091.201.206.19%1,984,300
Feb 16, 20261.021.141.021.131.1310.78%1,882,300
Feb 13, 20261.001.031.001.021.02-428,600
Feb 12, 20261.001.021.001.021.022.00%721,100
Feb 11, 20260.991.000.981.001.001.52%999,200
Feb 10, 20260.970.990.970.990.991.55%863,700
Feb 9, 20260.940.980.930.970.972.65%1,750,400
Feb 6, 20260.960.970.870.950.95-0.53%1,263,600
Feb 5, 20260.920.960.920.950.953.83%1,359,600
Feb 4, 20260.860.930.850.920.927.02%1,434,700
Feb 3, 20260.830.860.830.860.863.01%1,613,000
Jan 30, 20260.830.830.810.830.83-622,600
Jan 29, 20260.830.830.820.830.83-593,500
Jan 28, 20260.800.840.800.830.833.75%1,641,700
Jan 27, 20260.770.800.770.800.804.58%1,012,800
Jan 26, 20260.760.770.740.770.770.66%1,117,100
Jan 23, 20260.760.760.740.760.760.66%642,800
Jan 22, 20260.740.760.740.760.762.72%1,084,500
Jan 21, 20260.740.750.730.740.74-539,300
Jan 20, 20260.710.740.710.740.743.52%1,029,200
Jan 19, 20260.710.740.710.710.71-718,900
Jan 16, 20260.740.750.700.710.71-4.05%635,600
Jan 15, 20260.740.750.740.740.74-677,300
Jan 14, 20260.750.750.730.740.74-1.99%385,400
Jan 13, 20260.760.760.750.760.76-981,300
Jan 12, 20260.700.760.700.760.767.86%1,719,800
Jan 9, 20260.710.720.700.700.70-1.41%771,300
Jan 8, 20260.690.710.690.710.713.65%934,400
Jan 7, 20260.660.690.650.690.694.58%1,573,100
Jan 6, 20260.640.660.640.660.662.34%709,100
Jan 5, 20260.630.640.630.640.641.59%523,500
Jan 2, 20260.630.630.620.630.63-561,100
Dec 31, 20250.630.630.630.630.63-0.79%503,400
Dec 30, 20250.630.640.630.640.640.79%414,000
Dec 29, 20250.630.640.620.630.63-487,500
Dec 26, 20250.640.640.630.630.63-328,100
Dec 24, 20250.630.640.630.630.631.61%619,200
Dec 23, 20250.620.630.620.620.62-495,500
Dec 22, 20250.620.620.620.620.62-320,600
Dec 19, 20250.630.640.620.620.62-1.59%489,900
Dec 18, 20250.620.630.620.630.632.44%323,200
Dec 17, 20250.600.620.600.620.622.50%523,000
Dec 16, 20250.600.600.590.600.60-262,300
Dec 15, 20250.590.600.580.600.60-162,700
Dec 12, 20250.600.600.590.600.600.84%106,400
Dec 11, 20250.580.600.580.600.602.59%264,300
Dec 10, 20250.560.580.560.580.583.57%169,100
Dec 9, 20250.550.560.550.560.560.90%209,600
Dec 8, 20250.560.560.550.560.56-80,100
Dec 5, 20250.540.560.540.560.560.91%72,800
Dec 4, 20250.550.550.550.550.55-30,800
Dec 3, 20250.540.550.540.550.551.85%151,800
Dec 2, 20250.550.550.540.540.54-0.92%274,600
Dec 1, 20250.540.550.540.550.55-315,500
Nov 28, 20250.540.550.540.550.55-41,900
Nov 27, 20250.550.550.550.550.55-1.80%41,900
Nov 26, 20250.550.560.550.560.560.91%97,800
Nov 25, 20250.550.550.540.550.55-82,400
Nov 24, 20250.550.550.540.550.550.92%43,000
Nov 21, 20250.550.550.540.550.55-0.91%45,600
Nov 20, 20250.550.550.550.550.550.92%539,300
Nov 19, 20250.550.550.540.550.55-0.91%473,600
Nov 18, 20250.550.550.540.550.550.92%665,900
Nov 17, 20250.550.550.540.550.55-0.91%565,300
Nov 14, 20250.550.550.540.550.55-240,400
Nov 13, 20250.550.550.550.550.55-421,100
Nov 12, 20250.560.560.550.550.55-0.90%220,600
Nov 11, 20250.550.560.550.560.560.91%469,000
Nov 10, 20250.550.550.550.550.55-359,100
Nov 7, 20250.550.550.550.550.55-331,500
Nov 6, 20250.550.550.550.550.55-253,800
Nov 5, 20250.550.550.540.550.550.92%460,700
Nov 4, 20250.550.550.540.550.55-118,600
Nov 3, 20250.550.550.530.550.55-634,200
Oct 31, 20250.540.550.540.550.551.87%167,300
Oct 30, 20250.540.540.540.540.54-0.93%124,800
Oct 29, 20250.540.550.540.540.54-402,800
Oct 28, 20250.540.550.520.540.54-226,800
Oct 27, 20250.540.550.540.540.540.93%317,800
Oct 24, 20250.550.550.530.540.54-1.83%198,300
Oct 23, 20250.550.550.540.550.551.87%227,200
Oct 22, 20250.530.540.530.540.530.94%85,900
Oct 21, 20250.530.530.530.530.521.92%50,700
Oct 17, 20250.530.530.520.520.510.97%115,500
Oct 16, 20250.530.530.510.520.511.98%22,000
Oct 15, 20250.500.520.500.510.50-1.94%46,700
Oct 14, 20250.510.520.510.520.510.98%227,100
Oct 13, 20250.530.530.510.510.50-1.92%30,300
Oct 10, 20250.520.540.510.520.51-35,900