Skip to main content
Globetronics Technology Bhd. (KLSE:GTRONIC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.245
-0.005 (-2.00%)
At close: Apr 29, 2026

KLSE:GTRONIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.250.250.240.250.25-2.00%469,300
Apr 28, 20260.250.260.240.250.252.04%831,800
Apr 27, 20260.240.280.240.250.256.52%2,934,400
Apr 24, 20260.230.240.230.230.23-936,300
Apr 23, 20260.220.240.220.230.23-20.69%3,157,900
Apr 22, 20260.290.300.290.290.29-3,249,600
Apr 21, 20260.290.300.290.290.29-2,382,600
Apr 20, 20260.290.300.280.290.291.75%1,660,500
Apr 17, 20260.290.290.280.290.29-1.72%2,409,300
Apr 16, 20260.280.300.280.290.295.45%5,374,600
Apr 15, 20260.280.290.270.280.28-3,666,900
Apr 14, 20260.240.290.240.280.2817.02%5,794,800
Apr 13, 20260.250.250.230.240.24-4.08%1,735,600
Apr 10, 20260.240.250.240.250.256.52%3,226,600
Apr 9, 20260.230.240.230.230.232.22%1,319,900
Apr 8, 20260.230.240.220.230.23-2,813,900
Apr 7, 20260.210.230.200.230.237.14%2,547,500
Apr 6, 20260.180.210.180.210.2116.67%6,124,400
Apr 3, 20260.170.180.170.180.185.88%2,283,600
Apr 2, 20260.180.180.160.170.17-2.86%1,663,500
Apr 1, 20260.160.190.160.180.189.37%11,683,100
Mar 31, 20260.160.160.160.160.163.23%1,237,400
Mar 30, 20260.160.160.150.160.16-6.06%1,546,400
Mar 27, 20260.170.170.160.170.17-2.94%1,303,600
Mar 26, 20260.170.180.170.170.17-649,100
Mar 25, 20260.180.180.170.170.17-2.86%1,042,300
Mar 24, 20260.190.190.170.180.18-5.41%1,471,000
Mar 19, 20260.190.190.190.190.19-2.63%336,700
Mar 18, 20260.190.200.190.190.192.70%1,649,200
Mar 17, 20260.190.190.190.190.19-722,900
Mar 16, 20260.190.190.190.190.19-279,700
Mar 13, 20260.180.200.180.190.192.78%1,927,200
Mar 12, 20260.180.190.180.180.18-2.70%942,100
Mar 11, 20260.180.190.180.190.195.71%1,022,500
Mar 10, 20260.180.180.180.180.18-2,758,600
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