Skip to main content
Globetronics Technology Bhd. (KLSE:GTRONIC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.175
-0.015 (-7.89%)
At close: Mar 9, 2026

KLSE:GTRONIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.190.170.180.18-7.89%2,969,500
Mar 6, 20260.200.200.180.190.19-5.00%3,035,500
Mar 5, 20260.200.210.190.200.205.26%9,046,400
Mar 4, 20260.220.220.180.190.19-13.64%8,052,000
Mar 3, 20260.240.240.220.220.22-6.38%3,123,200
Mar 2, 20260.250.250.230.240.24-7.84%3,232,000
Feb 27, 20260.270.270.260.260.26-5.56%2,190,100
Feb 26, 20260.270.270.270.270.271.89%711,000
Feb 25, 20260.280.280.270.270.27-1.85%210,500
Feb 24, 20260.270.270.270.270.27-684,000
Feb 23, 20260.270.280.270.270.27-463,800
Feb 20, 20260.270.280.270.270.27-290,900
Feb 19, 20260.270.280.270.270.27-233,600
Feb 16, 20260.270.270.270.270.27-1,346,200
Feb 13, 20260.280.280.270.270.27-1.82%176,400
Feb 12, 20260.280.280.280.280.28-109,000
Feb 11, 20260.280.280.270.280.28-1.79%621,900
Feb 10, 20260.280.280.280.280.281.82%623,000
Feb 9, 20260.270.280.270.280.281.85%324,300
Feb 6, 20260.280.280.270.270.27-1.82%1,277,300
Feb 5, 20260.280.290.280.280.28-1.79%2,439,600
Feb 4, 20260.290.290.280.280.28-1.75%1,511,200
Feb 3, 20260.280.290.280.290.291.79%954,500
Jan 30, 20260.290.290.280.280.28-1.75%575,500
Jan 29, 20260.280.290.280.290.29-645,000
Jan 28, 20260.290.300.280.290.29-1.72%2,497,300
Jan 27, 20260.290.300.290.290.29-1.69%874,700
Jan 26, 20260.300.310.290.300.30-1.67%1,177,100
Jan 23, 20260.280.310.280.300.309.09%6,866,100
Jan 22, 20260.280.290.280.280.28-1.79%1,436,600
Jan 21, 20260.270.280.270.280.283.70%1,289,600
Jan 20, 20260.280.280.270.270.27-1.82%983,900
Jan 19, 20260.290.290.280.280.28-3.51%3,528,900
Jan 16, 20260.290.290.280.290.291.79%1,365,000
Jan 15, 20260.290.290.280.280.28-1.75%4,972,000
Jan 14, 20260.280.290.280.290.291.79%2,507,700
Jan 13, 20260.280.290.280.280.28-1,414,100
Jan 12, 20260.280.290.280.280.28-2,893,400
Jan 9, 20260.280.280.280.280.281.82%1,349,600
Jan 8, 20260.280.280.280.280.28-1,124,900
Jan 7, 20260.280.290.280.280.28-3,941,300
Jan 6, 20260.280.290.280.280.28-2,986,500
Jan 5, 20260.270.280.270.280.281.85%1,989,000
Jan 2, 20260.270.280.270.270.27-584,500
Dec 31, 20250.270.280.270.270.27-1,251,300
Dec 30, 20250.280.280.270.270.27-1.82%1,297,400
Dec 29, 20250.270.280.270.280.281.85%1,544,000
Dec 26, 20250.290.290.270.270.27-5.26%13,540,200
Dec 24, 20250.300.300.280.290.29-3.39%5,311,100
Dec 23, 20250.300.300.290.300.30-1.67%6,127,400
Dec 22, 20250.320.320.300.300.30-4.76%7,228,900
Dec 19, 20250.330.330.310.320.32-5.97%3,246,900
Dec 18, 20250.330.340.330.340.34-988,000
Dec 17, 20250.330.340.320.340.341.52%1,443,400
Dec 16, 20250.310.330.310.330.3310.00%6,541,300
Dec 15, 20250.300.310.300.300.30-542,600
Dec 12, 20250.310.310.300.300.30-1,556,100
Dec 11, 20250.310.310.300.300.30-3.23%768,200
Dec 10, 20250.310.310.300.310.311.64%1,850,900
Dec 9, 20250.320.320.310.310.31-3.17%2,118,100
Dec 8, 20250.330.330.320.320.32-3.08%2,575,600
Dec 5, 20250.330.340.330.330.33-1.52%5,582,300
Dec 4, 20250.340.340.330.330.33-1.49%3,274,400
Dec 3, 20250.330.340.330.340.343.08%1,715,900
Dec 2, 20250.330.340.320.330.33-1.52%1,174,600
Dec 1, 20250.330.340.320.330.33-1.49%7,620,300
Nov 28, 20250.340.350.330.340.34-1.47%1,931,000
Nov 27, 20250.350.350.340.340.34-1.45%1,410,800
Nov 26, 20250.330.360.330.350.354.55%10,066,900
Nov 25, 20250.310.330.310.330.338.20%3,439,500
Nov 24, 20250.300.310.300.310.311.67%1,095,000
Nov 21, 20250.300.310.300.300.30-882,600
Nov 20, 20250.300.310.300.300.301.69%1,394,700
Nov 19, 20250.300.300.300.300.30-1.67%1,201,300
Nov 18, 20250.310.310.300.300.30-3.23%4,255,500
Nov 17, 20250.320.320.310.310.31-1.59%1,764,600
Nov 14, 20250.310.320.310.320.32-1,116,000
Nov 13, 20250.320.320.310.320.32-1.56%2,000,500
Nov 12, 20250.330.330.320.320.32-1,826,600
Nov 11, 20250.330.340.320.320.32-1.54%4,840,200
Nov 10, 20250.320.330.320.330.331.56%3,925,100
Nov 7, 20250.310.320.310.320.321.59%1,640,100
Nov 6, 20250.320.320.310.320.321.61%3,692,800
Nov 5, 20250.310.320.300.310.31-3.13%3,936,300
Nov 4, 20250.330.330.310.320.32-1.54%3,051,300
Nov 3, 20250.340.340.330.330.33-2.99%4,826,700
Oct 31, 20250.340.340.330.340.34-1.47%5,573,500
Oct 30, 20250.340.340.330.340.34-3,453,800
Oct 29, 20250.340.350.340.340.34-5,976,800
Oct 28, 20250.360.370.340.340.34-4.23%17,609,100
Oct 27, 20250.360.370.350.360.36-5,149,600
Oct 24, 20250.350.360.350.360.362.90%3,116,700
Oct 23, 20250.350.350.340.350.35-3,930,300
Oct 22, 20250.350.350.340.350.35-3,851,000
Oct 21, 20250.350.360.350.350.351.47%2,753,100
Oct 17, 20250.380.380.340.340.34-9.33%8,506,000
Oct 16, 20250.350.380.350.380.388.70%12,298,600
Oct 15, 20250.330.350.330.350.354.55%2,417,600
Oct 14, 20250.350.350.320.330.33-4.35%7,161,700
Oct 13, 20250.340.350.340.350.35-6,100,300