Greatech Technology Berhad (KLSE:GREATEC)
Malaysia
· Delayed Price · Currency is MYR 2.430
-0.050 (-2.02%)
At close: Apr 28, 2026
KLSE:GREATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.48 | 2.48 | 2.38 | 2.43 | 2.43 | -2.02% | 9,972,300 |
| Apr 27, 2026 | 2.50 | 2.53 | 2.42 | 2.48 | 2.48 | -1.59% | 14,519,400 |
| Apr 24, 2026 | 2.22 | 2.52 | 2.22 | 2.52 | 2.52 | 13.51% | 32,770,900 |
| Apr 23, 2026 | 2.27 | 2.31 | 2.20 | 2.22 | 2.22 | -1.77% | 10,579,300 |
| Apr 22, 2026 | 2.23 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | 3,442,600 |
| Apr 21, 2026 | 2.22 | 2.30 | 2.20 | 2.24 | 2.24 | 0.90% | 9,019,100 |
| Apr 20, 2026 | 2.13 | 2.22 | 2.12 | 2.22 | 2.22 | 3.26% | 9,240,600 |
| Apr 17, 2026 | 2.16 | 2.17 | 2.11 | 2.15 | 2.15 | 1.42% | 1,726,400 |
| Apr 16, 2026 | 2.17 | 2.22 | 2.11 | 2.12 | 2.12 | -1.85% | 7,064,100 |
| Apr 15, 2026 | 2.09 | 2.16 | 2.08 | 2.16 | 2.16 | 4.85% | 7,477,400 |
| Apr 14, 2026 | 2.08 | 2.12 | 2.05 | 2.06 | 2.06 | 0.49% | 4,042,500 |
| Apr 13, 2026 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | -0.97% | 1,631,700 |
| Apr 10, 2026 | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | 3.50% | 3,070,400 |
| Apr 9, 2026 | 2.04 | 2.06 | 1.98 | 2.00 | 2.00 | -2.44% | 3,205,300 |
| Apr 8, 2026 | 1.98 | 2.10 | 1.98 | 2.05 | 2.05 | 6.77% | 11,412,700 |
| Apr 7, 2026 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 3,144,400 |
| Apr 6, 2026 | 1.92 | 1.97 | 1.89 | 1.94 | 1.94 | 1.04% | 2,004,700 |
| Apr 3, 2026 | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | 2.67% | 2,805,400 |
| Apr 2, 2026 | 1.93 | 1.93 | 1.83 | 1.87 | 1.87 | -3.11% | 1,496,100 |
| Apr 1, 2026 | 1.88 | 1.93 | 1.83 | 1.93 | 1.93 | 6.04% | 4,304,600 |
| Mar 31, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 2,571,400 |
| Mar 30, 2026 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | -0.55% | 3,626,700 |
| Mar 27, 2026 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -3.19% | 3,789,200 |
| Mar 26, 2026 | 1.86 | 1.94 | 1.83 | 1.88 | 1.88 | 0.53% | 4,447,900 |
| Mar 25, 2026 | 1.86 | 1.88 | 1.81 | 1.87 | 1.87 | 2.19% | 1,959,100 |
| Mar 24, 2026 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | -0.54% | 2,475,900 |
| Mar 19, 2026 | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | -3.66% | 3,250,000 |
| Mar 18, 2026 | 1.88 | 1.94 | 1.87 | 1.91 | 1.91 | 1.60% | 2,415,200 |
| Mar 17, 2026 | 1.84 | 1.92 | 1.83 | 1.88 | 1.88 | 3.30% | 4,978,100 |
| Mar 16, 2026 | 1.88 | 1.91 | 1.81 | 1.82 | 1.82 | -3.19% | 4,622,800 |
| Mar 13, 2026 | 1.93 | 1.96 | 1.87 | 1.88 | 1.88 | -3.59% | 6,235,400 |
| Mar 12, 2026 | 1.94 | 1.99 | 1.89 | 1.95 | 1.95 | 0.52% | 4,330,600 |
| Mar 11, 2026 | 1.94 | 2.03 | 1.91 | 1.94 | 1.94 | 0.52% | 9,974,000 |
| Mar 10, 2026 | 1.95 | 1.97 | 1.88 | 1.93 | 1.93 | 1.58% | 3,963,700 |
| Mar 9, 2026 | 1.80 | 1.95 | 1.74 | 1.90 | 1.90 | 1.06% | 6,897,700 |
| Mar 6, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -2.08% | 5,230,400 |
| Mar 5, 2026 | 1.97 | 2.01 | 1.89 | 1.92 | 1.92 | -2.54% | 6,279,200 |
| Mar 4, 2026 | 1.96 | 1.97 | 1.89 | 1.97 | 1.97 | -0.51% | 8,939,700 |
| Mar 3, 2026 | 1.99 | 2.01 | 1.91 | 1.98 | 1.98 | -0.50% | 6,467,600 |
| Mar 2, 2026 | 2.00 | 2.08 | 1.92 | 1.99 | 1.99 | -5.69% | 11,455,800 |
| Feb 27, 2026 | 1.97 | 2.23 | 1.97 | 2.11 | 2.11 | 7.11% | 45,113,700 |
| Feb 26, 2026 | 2.00 | 2.02 | 1.94 | 1.97 | 1.97 | -1.50% | 5,141,100 |
| Feb 25, 2026 | 1.97 | 2.01 | 1.96 | 2.00 | 2.00 | 1.52% | 3,705,900 |
| Feb 24, 2026 | 1.96 | 1.97 | 1.91 | 1.97 | 1.97 | 0.51% | 3,098,300 |
| Feb 23, 2026 | 1.91 | 1.99 | 1.91 | 1.96 | 1.96 | 3.16% | 3,805,600 |
| Feb 20, 2026 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | 0.53% | 2,737,200 |
| Feb 19, 2026 | 1.75 | 1.91 | 1.75 | 1.89 | 1.89 | 6.78% | 10,026,900 |
| Feb 16, 2026 | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | -1.12% | 1,136,700 |
| Feb 13, 2026 | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | -0.56% | 1,923,000 |
| Feb 12, 2026 | 1.83 | 1.85 | 1.79 | 1.80 | 1.80 | -1.64% | 1,143,000 |
| Feb 11, 2026 | 1.78 | 1.86 | 1.78 | 1.83 | 1.83 | 2.81% | 4,815,100 |
| Feb 10, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.71% | 1,382,100 |
| Feb 9, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 2,789,500 |
| Feb 6, 2026 | 1.68 | 1.75 | 1.65 | 1.74 | 1.74 | 1.75% | 3,172,000 |
| Feb 5, 2026 | 1.76 | 1.76 | 1.65 | 1.71 | 1.71 | -2.29% | 4,206,900 |
| Feb 4, 2026 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 2,336,200 |
| Feb 3, 2026 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 5,460,700 |
| Jan 30, 2026 | 1.73 | 1.80 | 1.70 | 1.76 | 1.76 | 1.15% | 8,380,000 |
| Jan 29, 2026 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | 6,455,000 |
| Jan 28, 2026 | 1.82 | 1.85 | 1.75 | 1.79 | 1.79 | -1.65% | 5,617,500 |
| Jan 27, 2026 | 1.81 | 1.86 | 1.78 | 1.82 | 1.82 | 1.68% | 6,862,200 |
| Jan 26, 2026 | 1.79 | 1.81 | 1.73 | 1.79 | 1.79 | - | 5,844,100 |
| Jan 23, 2026 | 1.79 | 1.83 | 1.77 | 1.79 | 1.79 | - | 3,863,700 |
| Jan 22, 2026 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -1.10% | 3,433,600 |
| Jan 21, 2026 | 1.72 | 1.82 | 1.72 | 1.81 | 1.81 | 5.23% | 7,335,900 |
| Jan 20, 2026 | 1.69 | 1.77 | 1.67 | 1.72 | 1.72 | 1.78% | 6,401,900 |
| Jan 19, 2026 | 1.70 | 1.74 | 1.67 | 1.69 | 1.69 | - | 5,227,100 |
| Jan 16, 2026 | 1.66 | 1.73 | 1.64 | 1.69 | 1.69 | 3.05% | 15,648,500 |
| Jan 15, 2026 | 1.47 | 1.86 | 1.46 | 1.64 | 1.64 | 11.56% | 34,083,700 |
| Jan 14, 2026 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | 0.68% | 4,170,300 |
| Jan 13, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 1,887,600 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -2.63% | 3,163,900 |
| Jan 9, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 3,299,900 |
| Jan 8, 2026 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 2,640,300 |
| Jan 7, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 2,307,500 |
| Jan 6, 2026 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | 1.32% | 2,744,600 |
| Jan 5, 2026 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 1,847,200 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -2.53% | 763,800 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 319,300 |
| Dec 30, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 548,800 |
| Dec 29, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | - | 263,900 |
| Dec 26, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 691,100 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 398,600 |
| Dec 23, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | - | 299,800 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 676,000 |
| Dec 19, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 3.16% | 1,248,000 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 752,800 |
| Dec 17, 2025 | 1.53 | 1.60 | 1.52 | 1.59 | 1.59 | 3.92% | 904,400 |
| Dec 16, 2025 | 1.57 | 1.59 | 1.51 | 1.53 | 1.53 | -2.55% | 2,023,600 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -3.09% | 986,000 |
| Dec 12, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 907,800 |
| Dec 11, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 1,728,400 |
| Dec 10, 2025 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 2.52% | 1,217,100 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 819,700 |
| Dec 8, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 1,092,500 |
| Dec 5, 2025 | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 1,078,000 |
| Dec 4, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 2,046,700 |
| Dec 3, 2025 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.23% | 2,092,800 |
| Dec 2, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 1,598,900 |
| Dec 1, 2025 | 1.59 | 1.61 | 1.50 | 1.53 | 1.53 | -3.77% | 3,141,900 |