KLSE:GLOTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.80	0.84	0.80	0.83	0.83	3.75%	1,641,700
Jan 27, 2026	0.77	0.80	0.77	0.80	0.80	4.58%	1,012,800
Jan 26, 2026	0.76	0.77	0.74	0.77	0.77	0.66%	1,117,100
Jan 23, 2026	0.76	0.76	0.74	0.76	0.76	0.66%	642,800
Jan 22, 2026	0.74	0.76	0.74	0.76	0.76	2.72%	1,084,500
Jan 21, 2026	0.74	0.75	0.73	0.74	0.74	-	539,300
Jan 20, 2026	0.71	0.74	0.71	0.74	0.74	3.52%	1,029,200
Jan 19, 2026	0.71	0.74	0.71	0.71	0.71	-	718,900
Jan 16, 2026	0.74	0.75	0.70	0.71	0.71	-4.05%	635,600
Jan 15, 2026	0.74	0.75	0.74	0.74	0.74	-	677,300
Jan 14, 2026	0.75	0.75	0.73	0.74	0.74	-1.99%	385,400
Jan 13, 2026	0.76	0.76	0.75	0.76	0.76	-	981,300
Jan 12, 2026	0.70	0.76	0.70	0.76	0.76	7.86%	1,719,800
Jan 9, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	771,300
Jan 8, 2026	0.69	0.71	0.69	0.71	0.71	3.65%	934,400
Jan 7, 2026	0.66	0.69	0.65	0.69	0.69	4.58%	1,573,100
Jan 6, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	709,100
Jan 5, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	523,500
Jan 2, 2026	0.63	0.63	0.62	0.63	0.63	-	561,100
Dec 31, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	503,400
Dec 30, 2025	0.63	0.64	0.63	0.64	0.64	0.79%	414,000
Dec 29, 2025	0.63	0.64	0.62	0.63	0.63	-	487,500
Dec 26, 2025	0.64	0.64	0.63	0.63	0.63	-	328,100
Dec 24, 2025	0.63	0.64	0.63	0.63	0.63	1.61%	619,200
Dec 23, 2025	0.62	0.63	0.62	0.62	0.62	-	495,500
Dec 22, 2025	0.62	0.62	0.62	0.62	0.62	-	320,600
Dec 19, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	489,900
Dec 18, 2025	0.62	0.63	0.62	0.63	0.63	2.44%	323,200
Dec 17, 2025	0.60	0.62	0.60	0.62	0.62	2.50%	523,000
Dec 16, 2025	0.60	0.60	0.59	0.60	0.60	-	262,300
Dec 15, 2025	0.59	0.60	0.58	0.60	0.60	-	162,700
Dec 12, 2025	0.60	0.60	0.59	0.60	0.60	0.84%	106,400
Dec 11, 2025	0.58	0.60	0.58	0.60	0.60	2.59%	264,300
Dec 10, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	169,100
Dec 9, 2025	0.55	0.56	0.55	0.56	0.56	0.90%	209,600
Dec 8, 2025	0.56	0.56	0.55	0.56	0.56	-	80,100
Dec 5, 2025	0.54	0.56	0.54	0.56	0.56	0.91%	72,800
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	-	30,800
Dec 3, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	151,800
Dec 2, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	274,600
Dec 1, 2025	0.54	0.55	0.54	0.55	0.55	-	315,500
Nov 28, 2025	0.54	0.55	0.54	0.55	0.55	-	41,900
Nov 27, 2025	0.55	0.55	0.55	0.55	0.55	-1.80%	41,900
Nov 26, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	97,800
Nov 25, 2025	0.55	0.55	0.54	0.55	0.55	-	82,400
Nov 24, 2025	0.55	0.55	0.54	0.55	0.55	0.92%	43,000
Nov 21, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	45,600
Nov 20, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	539,300
Nov 19, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	473,600
Nov 18, 2025	0.55	0.55	0.54	0.55	0.55	0.92%	665,900