Globetronics Technology Bhd. (KLSE:GTRONIC)
Malaysia
· Delayed Price · Currency is MYR 0.325
-0.005 (-1.52%)
At close: Dec 5, 2025
KLSE:GTRONIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 5,582,300 |
| Dec 4, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 3,274,400 |
| Dec 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 1,715,900 |
| Dec 2, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 1,174,600 |
| Dec 1, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 7,620,300 |
| Nov 28, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 1,931,000 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 1,410,800 |
| Nov 26, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 4.55% | 10,066,900 |
| Nov 25, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 8.20% | 3,439,500 |
| Nov 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,095,000 |
| Nov 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 882,600 |
| Nov 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,394,700 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,201,300 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 4,255,500 |
| Nov 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,764,600 |
| Nov 14, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 1,116,000 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 2,000,500 |
| Nov 12, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,826,600 |
| Nov 11, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 4,840,200 |
| Nov 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 3,925,100 |
| Nov 7, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 1,640,100 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 3,692,800 |
| Nov 5, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 3,936,300 |
| Nov 4, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 3,051,300 |
| Nov 3, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 4,826,700 |
| Oct 31, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 5,573,500 |
| Oct 30, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 3,453,800 |
| Oct 29, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 5,976,800 |
| Oct 28, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -4.23% | 17,609,100 |
| Oct 27, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 5,149,600 |
| Oct 24, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 3,116,700 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 3,930,300 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 3,851,000 |
| Oct 21, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.47% | 2,753,100 |
| Oct 17, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -9.33% | 8,506,000 |
| Oct 16, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.70% | 12,298,600 |
| Oct 15, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 2,417,600 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -4.35% | 7,161,700 |
| Oct 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 6,100,300 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 1,995,800 |
| Oct 9, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 8,479,900 |
| Oct 8, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 3,297,700 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 4,773,800 |
| Oct 6, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 4,234,900 |
| Oct 3, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 8,464,900 |
| Oct 2, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 9.23% | 14,065,100 |
| Oct 1, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.17% | 6,565,600 |
| Sep 30, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 3,945,800 |
| Sep 29, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 2,136,100 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 5,332,600 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 3,631,200 |
| Sep 24, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 3,440,200 |
| Sep 23, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 5,653,500 |
| Sep 22, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 3,949,300 |
| Sep 19, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 3,805,900 |
| Sep 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 5,919,600 |
| Sep 17, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.28% | 5,281,600 |
| Sep 12, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.67% | 3,388,000 |
| Sep 11, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 4,213,100 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 5,397,200 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,993,200 |
| Sep 8, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 4,127,000 |
| Sep 4, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 2,680,400 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 3,316,500 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 3,631,700 |
| Aug 29, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 3,849,400 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -3.08% | 2,599,900 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 4,007,800 |
| Aug 26, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | 6.35% | 6,288,500 |
| Aug 25, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 2,592,300 |
| Aug 22, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 2,193,400 |
| Aug 21, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 1,602,100 |
| Aug 20, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 2,166,900 |
| Aug 19, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 1,971,200 |
| Aug 18, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 2,872,500 |
| Aug 15, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 2,586,200 |
| Aug 14, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 1,899,500 |
| Aug 13, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 3,624,400 |
| Aug 12, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 2,962,900 |
| Aug 11, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 3,144,300 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.35% | 2,934,400 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 2,494,400 |
| Aug 6, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 2,173,000 |
| Aug 5, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -4.05% | 3,887,500 |
| Aug 4, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 1,238,400 |
| Aug 1, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 3,170,700 |
| Jul 31, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 4.11% | 4,925,000 |
| Jul 30, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 2,664,700 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 3,822,100 |
| Jul 28, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -6.10% | 6,795,700 |
| Jul 25, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 1,905,500 |
| Jul 24, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | - | 4,696,500 |
| Jul 23, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 2,694,300 |
| Jul 22, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 5,544,500 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -4.44% | 2,949,700 |
| Jul 18, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 1,444,300 |
| Jul 17, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 1,831,400 |
| Jul 16, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 1,365,500 |
| Jul 15, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | - | 3,343,000 |
| Jul 14, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 484,800 |