Skip to main content
Greatech Technology Berhad (KLSE:GREATEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.900
+0.020 (1.06%)
At close: Mar 9, 2026

KLSE:GREATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.911.921.851.881.88-2.08%5,230,400
Mar 5, 20261.972.011.891.921.92-2.54%6,279,200
Mar 4, 20261.961.971.891.971.97-0.51%8,939,700
Mar 3, 20261.992.011.911.981.98-0.50%6,467,600
Mar 2, 20262.002.081.921.991.99-5.69%11,455,800
Feb 27, 20261.972.231.972.112.117.11%45,113,700
Feb 26, 20262.002.021.941.971.97-1.50%5,141,100
Feb 25, 20261.972.011.962.002.001.52%3,705,900
Feb 24, 20261.961.971.911.971.970.51%3,098,300
Feb 23, 20261.911.991.911.961.963.16%3,805,600
Feb 20, 20261.891.911.861.901.900.53%2,737,200
Feb 19, 20261.751.911.751.891.896.78%10,026,900
Feb 16, 20261.791.831.771.771.77-1.12%1,136,700
Feb 13, 20261.791.841.761.791.79-0.56%1,923,000
Feb 12, 20261.831.851.791.801.80-1.64%1,143,000
Feb 11, 20261.781.861.781.831.832.81%4,815,100
Feb 10, 20261.761.791.751.781.781.71%1,382,100
Feb 9, 20261.771.781.741.751.750.57%2,789,500
Feb 6, 20261.681.751.651.741.741.75%3,172,000
Feb 5, 20261.761.761.651.711.71-2.29%4,206,900
Feb 4, 20261.791.791.721.751.75-1.69%2,336,200
Feb 3, 20261.771.801.751.781.781.14%5,460,700
Jan 30, 20261.731.801.701.761.761.15%8,380,000
Jan 29, 20261.791.801.741.741.74-2.79%6,455,000
Jan 28, 20261.821.851.751.791.79-1.65%5,617,500
Jan 27, 20261.811.861.781.821.821.68%6,862,200
Jan 26, 20261.791.811.731.791.79-5,844,100
Jan 23, 20261.791.831.771.791.79-3,863,700
Jan 22, 20261.821.831.771.791.79-1.10%3,433,600
Jan 21, 20261.721.821.721.811.815.23%7,335,900
Jan 20, 20261.691.771.671.721.721.78%6,401,900
Jan 19, 20261.701.741.671.691.69-5,227,100
Jan 16, 20261.661.731.641.691.693.05%15,648,500
Jan 15, 20261.471.861.461.641.6411.56%34,083,700
Jan 14, 20261.461.511.461.471.470.68%4,170,300
Jan 13, 20261.481.491.451.461.46-1.35%1,887,600
Jan 12, 20261.531.531.471.481.48-2.63%3,163,900
Jan 9, 20261.511.541.501.521.520.66%3,299,900
Jan 8, 20261.521.551.501.511.51-0.66%2,640,300
Jan 7, 20261.551.561.501.521.52-1.30%2,307,500
Jan 6, 20261.541.571.531.541.541.32%2,744,600
Jan 5, 20261.551.571.521.521.52-1.30%1,847,200
Jan 2, 20261.591.591.541.541.54-2.53%763,800
Dec 31, 20251.601.601.581.581.58-0.63%319,300
Dec 30, 20251.571.601.571.591.591.27%548,800
Dec 29, 20251.581.591.561.571.57-263,900
Dec 26, 20251.591.591.561.571.57-1.26%691,100
Dec 24, 20251.601.601.571.591.59-0.63%398,600
Dec 23, 20251.591.611.581.601.60-299,800
Dec 22, 20251.631.631.581.601.60-1.84%676,000
Dec 19, 20251.581.631.581.631.633.16%1,248,000
Dec 18, 20251.601.601.551.581.58-0.63%752,800
Dec 17, 20251.531.601.521.591.593.92%904,400
Dec 16, 20251.571.591.511.531.53-2.55%2,023,600
Dec 15, 20251.601.601.571.571.57-3.09%986,000
Dec 12, 20251.661.671.621.621.62-1.82%907,800
Dec 11, 20251.641.661.631.651.651.23%1,728,400
Dec 10, 20251.591.641.591.631.632.52%1,217,100
Dec 9, 20251.611.611.591.591.59-1.24%819,700
Dec 8, 20251.651.661.611.611.61-2.42%1,092,500
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