Skip to main content
Greentronics Technology Berhad (KLSE:GREENTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.165
-0.010 (-5.71%)
At close: Apr 28, 2026

KLSE:GREENTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.180.170.170.17-5.71%700,900
Apr 27, 20260.170.180.170.180.18-21,000
Apr 24, 20260.180.180.170.180.18-28,600
Apr 23, 20260.170.180.170.180.182.94%116,000
Apr 22, 20260.170.180.170.170.17-2.86%687,800
Apr 21, 20260.170.180.170.180.18-2.78%946,600
Apr 20, 20260.170.180.170.180.18-153,200
Apr 17, 20260.180.180.170.180.18-223,100
Apr 16, 20260.180.180.170.180.182.86%164,200
Apr 15, 20260.180.180.170.180.18-98,000
Apr 14, 20260.180.180.170.180.182.94%324,100
Apr 13, 20260.180.180.170.170.17-5.56%120,000
Apr 10, 20260.180.180.170.180.18-187,000
Apr 9, 20260.180.180.180.180.18-2.70%2,100
Apr 7, 20260.190.190.190.190.19-37,900
Apr 6, 20260.180.190.180.190.19-11,200
Apr 3, 20260.190.190.190.190.192.78%172,000
Apr 2, 20260.180.180.180.180.18-5.26%23,000
Mar 31, 20260.180.190.180.190.192.70%238,300
Mar 30, 20260.190.190.190.190.19-2.63%17,700
Mar 27, 20260.200.200.190.190.192.70%58,200
Mar 26, 20260.180.200.180.190.19-2.63%145,500
Mar 25, 20260.200.200.180.190.195.56%3,324,200
Mar 24, 20260.180.180.180.180.18-19,100
Mar 19, 20260.180.180.180.180.18-3,317,200
Mar 18, 20260.180.180.180.180.18-20,000
Mar 17, 20260.190.190.180.180.18-514,900
Mar 16, 20260.190.190.180.180.18-7.69%34,500
Mar 12, 20260.190.200.180.200.205.41%194,700
Mar 11, 20260.190.190.190.190.195.71%218,000
Mar 10, 20260.180.180.180.180.18-41,600
Mar 9, 20260.180.180.170.180.18-5.41%388,100
Mar 6, 20260.180.190.180.190.192.78%73,700
Mar 5, 20260.180.190.180.180.18-178,800
Mar 4, 20260.190.200.180.180.18-2.70%107,600
Mar 3, 20260.190.190.190.190.19-2.63%256,500
Mar 2, 20260.170.190.170.190.192.70%395,200
Feb 27, 20260.190.190.190.190.19-143,500
Feb 26, 20260.190.190.190.190.19-91,900
Feb 25, 20260.200.200.190.190.19-7.50%1,175,600
Feb 24, 20260.190.200.190.200.202.56%32,500
Feb 23, 20260.200.200.200.200.20-53,200
Feb 20, 20260.200.200.190.200.20-1,139,100
Feb 19, 20260.190.200.190.200.205.41%358,500
Feb 16, 20260.200.200.190.190.19-7.50%1,037,000
Feb 13, 20260.210.210.200.200.20-9.09%345,900
Feb 12, 20260.230.230.210.220.22-2.22%259,900
Feb 11, 20260.210.230.210.230.239.76%1,931,700
Feb 10, 20260.200.210.200.210.215.13%401,000
Feb 9, 20260.190.210.180.200.205.41%1,066,000
Feb 6, 20260.240.250.050.190.19-22.92%9,922,400
Feb 5, 20260.240.250.240.240.24-3,060,000
Feb 4, 20260.240.250.240.240.24-2,046,300
Feb 3, 20260.240.240.240.240.24-451,100
Jan 30, 20260.240.240.230.240.24-1,119,700
Jan 29, 20260.250.250.240.240.24-2.04%2,985,300
Jan 28, 20260.250.270.240.250.25-2.00%3,677,900
Jan 27, 20260.240.260.240.250.256.38%16,774,900
Jan 26, 20260.240.240.230.240.24-4,201,400
Jan 23, 20260.240.250.230.240.24-2,156,300
Jan 22, 20260.230.240.230.240.244.44%971,200
Jan 21, 20260.230.240.220.230.23-2.17%2,350,300
Jan 20, 20260.230.240.220.230.23-458,200
Jan 19, 20260.210.250.210.230.2312.20%12,118,500
Jan 16, 20260.190.210.190.210.2110.81%1,172,000
Jan 15, 20260.190.190.190.190.19-535,900
Jan 14, 20260.160.190.160.190.1919.35%2,093,200
Jan 13, 20260.150.160.150.160.163.33%323,900
Jan 12, 20260.160.160.150.150.15-6.25%1,274,900
Jan 9, 20260.170.170.160.160.16-3.03%5,192,800
Jan 8, 20260.170.170.170.170.17-30,500
Jan 7, 20260.160.170.160.170.173.13%308,000
Jan 6, 20260.160.170.150.160.163.23%1,085,400
Jan 5, 20260.150.160.150.160.163.33%309,000
Jan 2, 20260.150.150.150.150.153.45%45,500
Dec 31, 20250.140.150.140.150.153.57%1,893,400
Dec 30, 20250.150.150.140.140.14-6.67%560,500
Dec 29, 20250.150.150.150.150.157.14%90,600
Dec 26, 20250.150.150.140.140.14-3.45%252,900
Dec 24, 20250.150.150.140.150.15-3.33%1,960,100
Dec 23, 20250.130.150.130.150.1515.38%3,540,000
Dec 22, 20250.130.130.130.130.134.00%1,181,100
Dec 19, 20250.130.130.130.130.13-3,900
Dec 18, 20250.130.130.130.130.13-2,000
Dec 17, 20250.120.130.120.130.134.17%238,500
Dec 16, 20250.130.130.120.120.12-4.00%645,700
Dec 15, 20250.130.130.130.130.13-3.85%97,600
Dec 12, 20250.130.130.120.130.134.00%895,700
Dec 11, 20250.120.130.120.130.138.70%1,213,100
Dec 9, 20250.120.120.120.120.12-1,858,100
Dec 8, 20250.120.120.120.120.124.55%467,800
Dec 5, 20250.110.110.110.110.11-6,200
Dec 4, 20250.110.110.110.110.11-608,100
Dec 3, 20250.110.110.110.110.11-212,500
Dec 2, 20250.110.110.110.110.11-131,600
Dec 1, 20250.110.110.110.110.11-200,000
Nov 27, 20250.110.110.110.110.11-10,000
Nov 26, 20250.110.110.110.110.11-5,000
Nov 25, 20250.110.110.110.110.11-288,200
Nov 24, 20250.110.110.110.110.11-23,500