Skip to main content
Graphjet Technology (GTIJF)
OTCMKTS · Delayed Price · Currency is USD
0.392
+0.188 (92.04%)
At close: Mar 9, 2026

Graphjet Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.390.160.390.3992.06%1,826
Mar 6, 20260.160.200.160.200.205.97%1,987
Mar 5, 20260.190.190.190.190.19-12.34%496
Mar 4, 20260.590.590.160.220.2239.05%3,996
Mar 3, 20260.160.230.160.160.16-31.30%11,333
Mar 2, 20260.190.230.190.230.2319.98%21,468
Feb 27, 20260.200.200.190.190.19-12.86%2,091
Feb 26, 20260.170.220.170.220.2237.41%24,181
Feb 25, 20260.160.220.160.160.16-27.19%14,146
Feb 24, 20260.220.220.220.220.22-1,687
Feb 23, 20260.210.220.180.220.22-0.50%12,343
Feb 20, 20260.210.230.200.220.22-21.07%5,882
Feb 19, 20260.210.380.210.280.2832.26%14,154
Feb 18, 20260.210.210.210.210.21-6.53%1,556
Feb 17, 20260.210.230.210.230.23-24.50%773
Feb 11, 20260.210.330.210.300.307.26%8,005
Feb 10, 20260.240.280.220.280.2820.09%12,780
Feb 9, 20260.300.350.220.230.23-22.37%3,303
Feb 6, 20260.320.380.230.300.30-6.25%10,329
Feb 5, 20260.600.600.260.320.32-46.61%45,876
Feb 4, 20260.620.620.600.600.60-7.78%5,981
Feb 3, 20260.650.650.650.650.65-9.72%1,475
Feb 2, 20260.730.730.700.720.720.47%12,355
Jan 30, 20260.620.720.620.720.724.60%766
Jan 29, 20260.700.700.620.690.69-2.13%4,107
Jan 28, 20260.700.750.700.700.70-1,213
Jan 27, 20260.700.710.700.700.70-1,990
Jan 26, 20260.700.700.700.700.70-2,310
Jan 23, 20260.700.700.700.700.70-562
Jan 22, 20260.700.700.700.700.70-706
Jan 21, 20260.710.790.700.700.70-1.41%2,726
Jan 20, 20260.710.710.710.710.71-768
Jan 16, 20260.710.730.710.710.71-1.39%1,853
Jan 15, 20260.720.720.720.720.72-9.32%1,521
Jan 14, 20260.710.790.710.790.7911.83%2,462
Jan 13, 20260.710.710.710.710.71-763
Jan 12, 20260.710.900.710.710.71-3,262
Jan 9, 20260.850.900.710.710.71-11.25%6,463
Jan 8, 20260.800.800.800.800.8012.68%3,616
Jan 7, 20260.710.710.710.710.71-8.15%902
Jan 6, 20260.710.770.710.770.77-9.06%1,901
Jan 5, 20260.710.850.710.850.8519.72%1,070
Jan 2, 20260.800.900.710.710.71-11.25%3,930
Dec 31, 20250.800.920.800.800.80-13.07%7,400
Dec 30, 20250.800.990.800.920.922.26%3,986
Dec 29, 20250.800.920.800.900.900.56%6,298
Dec 26, 20250.810.900.800.900.8910.49%3,581
Dec 24, 20250.820.900.810.810.81-10.45%4,234
Dec 23, 20250.820.990.820.900.9010.30%4,135
Dec 22, 20250.830.980.820.820.82-0.97%2,607
Dec 19, 20250.900.900.800.830.833.50%4,299
Dec 18, 20250.980.980.800.800.80-18.37%11,746
Dec 17, 20250.900.990.900.980.98-2.00%5,166
Dec 16, 20251.151.150.851.001.00-13.04%6,903
Dec 15, 20251.501.551.011.151.15-24.34%3,649
Dec 12, 20251.671.671.521.521.52-8.98%6,867
Dec 11, 20251.851.851.671.671.67-10.70%7,395
Dec 10, 20251.862.101.851.871.87-10.95%3,387
Dec 9, 20252.152.291.852.102.10-8.30%9,910
Dec 8, 20252.232.292.232.292.293.62%1,732
Dec 5, 20252.202.381.992.212.214.25%15,974
Dec 4, 20251.582.481.582.122.1217.78%38,298
Dec 3, 20251.651.801.651.801.805.26%6,673
Dec 2, 20251.761.871.651.711.71-10.00%39,874
Dec 1, 20252.002.141.751.901.90-5.00%14,047
Nov 28, 20251.902.001.802.002.004.71%10,187
Nov 26, 20251.802.251.801.911.91-3.54%18,056
Nov 25, 20251.651.981.301.981.9819.28%40,540
Nov 24, 20250.801.670.801.661.6625.76%29,494
Nov 21, 20251.011.440.901.321.329.09%7,101
Nov 20, 20250.801.290.801.211.2132.97%30,677
Nov 19, 20250.760.910.650.910.9119.74%53,393
Nov 18, 20250.650.760.650.760.767.04%25,833
Nov 17, 20250.550.730.480.710.7110.94%78,996
Nov 14, 20250.961.000.550.640.64-72.29%206,979
Nov 13, 20251.612.310.552.312.31-14.44%380,854
Nov 12, 20253.303.322.422.702.70-30.59%990,717
Nov 11, 20254.234.233.783.893.89-7.82%27,298
Nov 10, 20254.094.234.024.224.225.76%24,669
Nov 7, 20254.004.153.813.993.99-1.24%34,148
Nov 6, 20254.244.243.904.044.04-4.04%32,522
Nov 5, 20253.984.243.964.214.216.31%35,117
Nov 4, 20254.014.093.853.963.96-3.65%39,252
Nov 3, 20254.414.604.024.114.11-5.52%25,675
Oct 31, 20254.364.404.234.354.35-2.25%28,518
Oct 30, 20254.524.624.414.454.45-3.26%29,757
Oct 29, 20254.584.734.504.604.600.22%34,276
Oct 28, 20254.654.674.494.594.59-1.29%34,150
Oct 27, 20254.964.964.614.654.65-4.32%44,278
Oct 24, 20254.954.954.814.864.86-0.82%23,369
Oct 23, 20254.615.014.554.904.907.69%42,414
Oct 22, 20254.814.854.434.554.55-7.33%86,041
Oct 21, 20255.185.194.804.914.91-3.91%79,832
Oct 20, 20255.265.455.005.115.11-1.92%89,913
Oct 17, 20254.715.304.705.215.2111.56%155,510
Oct 16, 20255.235.234.504.674.67-6.97%96,268
Oct 15, 20255.435.654.715.025.02-8.06%172,954
Oct 14, 20255.965.965.005.465.46-9.45%430,877
Oct 13, 20253.976.453.976.036.0355.81%2,187,079
Oct 10, 20254.054.103.753.873.87-4.44%79,651