Skip to main content
Greatech Technology Berhad (KLSE:GREATEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.650
+0.010 (0.61%)
At close: Dec 5, 2025

KLSE:GREATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.641.661.611.651.650.61%1,078,000
Dec 4, 20251.621.651.601.641.642.50%2,046,700
Dec 3, 20251.551.621.551.601.603.23%2,092,800
Dec 2, 20251.531.561.531.551.551.31%1,598,900
Dec 1, 20251.591.611.501.531.53-3.77%3,141,900
Nov 28, 20251.571.651.551.591.591.27%3,425,100
Nov 27, 20251.651.651.561.571.57-4.27%8,030,000
Nov 26, 20251.751.751.641.641.64-8.38%8,105,500
Nov 25, 20251.831.851.781.791.79-0.56%1,404,700
Nov 24, 20251.781.811.761.801.801.69%1,908,800
Nov 21, 20251.791.831.761.771.77-4.32%1,867,000
Nov 20, 20251.821.871.821.851.853.35%1,411,800
Nov 19, 20251.811.811.771.791.79-1.65%1,566,800
Nov 18, 20251.851.851.801.821.82-2.15%2,010,800
Nov 17, 20251.891.931.851.861.86-1.59%1,497,200
Nov 14, 20251.891.931.881.891.89-1.56%1,692,300
Nov 13, 20251.921.931.891.921.920.52%4,080,000
Nov 12, 20251.991.991.901.911.91-3.54%3,713,200
Nov 11, 20252.032.061.981.981.98-1.49%4,101,700
Nov 10, 20252.012.041.992.012.01-1,891,100
Nov 7, 20251.982.041.972.012.010.50%2,102,400
Nov 6, 20252.012.031.972.002.00-2,567,100
Nov 5, 20251.982.041.912.002.00-0.50%3,786,700
Nov 4, 20252.002.051.972.012.01-0.50%5,420,300
Nov 3, 20252.082.092.002.022.02-2.42%3,408,800
Oct 31, 20252.052.082.042.072.070.49%4,897,300
Oct 30, 20252.112.111.992.062.06-1.90%12,254,800
Oct 29, 20252.182.182.082.102.10-2.33%5,608,100
Oct 28, 20252.242.242.112.152.15-3.15%5,047,900
Oct 27, 20252.252.262.182.222.223.26%4,516,000
Oct 24, 20252.152.162.122.152.151.90%3,165,700
Oct 23, 20252.122.142.092.112.11-0.47%2,625,400
Oct 22, 20252.192.192.112.122.12-2.30%1,557,300
Oct 21, 20252.152.182.142.172.174.83%5,939,300
Oct 17, 20252.222.232.062.072.07-7.59%8,150,600
Oct 16, 20252.212.272.192.242.241.36%3,959,200
Oct 15, 20252.132.272.132.212.214.25%6,196,600
Oct 14, 20252.262.272.122.122.12-5.78%4,187,800
Oct 13, 20252.172.282.152.252.25-0.88%4,031,600
Oct 10, 20252.332.342.272.272.27-2.99%2,446,200
Oct 9, 20252.242.342.232.342.344.93%7,595,700
Oct 8, 20252.262.282.212.232.23-2.62%2,611,200
Oct 7, 20252.302.312.252.292.29-0.87%2,888,500
Oct 6, 20252.342.342.242.312.31-1.28%1,818,400
Oct 3, 20252.312.362.292.342.341.74%4,510,000
Oct 2, 20252.212.322.212.302.304.07%7,897,500
Oct 1, 20252.132.222.112.212.213.76%3,985,500
Sep 30, 20252.162.182.112.132.13-1.39%2,159,900
Sep 29, 20252.042.172.012.162.166.93%9,889,200
Sep 26, 20252.002.041.972.022.020.50%3,408,800
Sep 25, 20252.092.102.002.012.01-4.29%5,515,300
Sep 24, 20252.092.112.042.102.10-0.47%3,601,300
Sep 23, 20252.112.142.092.112.110.48%2,769,200
Sep 22, 20252.102.112.082.102.10-3,352,500
Sep 19, 20252.142.152.092.102.10-1.87%6,477,700
Sep 18, 20252.102.142.092.142.141.90%2,504,000
Sep 17, 20252.152.222.082.102.10-2.33%6,380,400
Sep 12, 20252.112.202.112.152.151.90%6,898,500
Sep 11, 20252.082.152.072.112.110.96%3,891,400
Sep 10, 20252.092.122.072.092.09-1,699,800
Sep 9, 20252.112.122.082.092.09-0.48%2,010,800
Sep 8, 20252.122.152.082.102.10-1.41%1,890,700
Sep 4, 20252.132.152.062.132.131.43%3,568,700
Sep 3, 20252.062.122.052.102.101.45%2,657,200
Sep 2, 20252.082.092.042.072.07-0.96%2,925,400
Aug 29, 20252.112.112.062.092.09-0.95%2,423,700
Aug 28, 20252.142.142.072.112.11-1.40%3,670,500
Aug 27, 20252.052.152.042.142.144.39%7,455,300
Aug 26, 20252.122.142.052.052.05-3.30%7,831,400
Aug 25, 20252.002.141.982.122.129.28%36,720,600
Aug 22, 20251.931.951.901.941.94-2,009,900
Aug 21, 20252.002.021.911.941.94-3.00%4,685,400
Aug 20, 20251.952.031.942.002.002.04%4,004,300
Aug 19, 20251.982.021.951.961.96-0.51%3,054,700
Aug 18, 20251.971.981.921.971.97-1.01%3,811,600
Aug 15, 20252.022.061.991.991.99-1.49%5,188,900
Aug 14, 20252.042.041.972.022.02-0.98%7,095,800
Aug 13, 20251.822.061.822.042.0413.97%21,662,500
Aug 12, 20251.611.821.611.791.7911.87%10,515,800
Aug 11, 20251.601.641.601.601.60-2,081,100
Aug 8, 20251.641.661.601.601.60-3.03%2,026,800
Aug 7, 20251.641.691.611.651.65-1.20%2,661,100
Aug 6, 20251.701.711.671.671.67-1.76%1,715,500
Aug 5, 20251.711.741.691.701.700.59%2,326,500
Aug 4, 20251.671.701.661.691.69-1,299,300
Aug 1, 20251.751.761.691.691.69-1.17%4,790,600
Jul 31, 20251.651.751.641.711.714.27%5,096,300
Jul 30, 20251.651.661.631.641.64-728,700
Jul 29, 20251.681.691.631.641.64-1.80%1,227,200
Jul 28, 20251.681.701.661.671.670.60%1,163,300
Jul 25, 20251.721.721.641.661.66-2.92%3,083,600
Jul 24, 20251.721.751.701.711.710.59%3,437,400
Jul 23, 20251.661.711.661.701.702.41%1,925,200
Jul 22, 20251.721.731.661.661.66-2.92%2,337,100
Jul 21, 20251.691.721.681.711.71-2,097,200
Jul 18, 20251.761.771.701.711.71-1.72%2,429,500
Jul 17, 20251.741.771.701.741.74-4,989,400
Jul 16, 20251.751.791.731.741.74-1.14%3,119,800
Jul 15, 20251.781.821.751.761.76-0.56%3,878,100
Jul 14, 20251.781.811.751.771.77-2,044,400