KLSE:GLOTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.93	0.93	0.92	0.93	0.93	-	809,800
Apr 7, 2026	0.93	0.93	0.91	0.93	0.93	-	588,900
Apr 6, 2026	0.93	0.95	0.91	0.93	0.93	-	899,900
Apr 3, 2026	0.93	0.94	0.92	0.93	0.93	-1.07%	693,000
Apr 2, 2026	0.92	0.94	0.92	0.94	0.94	1.63%	1,475,300
Apr 1, 2026	0.94	0.94	0.92	0.92	0.92	-1.60%	1,443,500
Mar 31, 2026	0.94	0.96	0.94	0.94	0.94	-1.58%	657,900
Mar 30, 2026	0.95	0.98	0.95	0.95	0.95	-	1,219,700
Mar 27, 2026	0.98	1.01	0.95	0.95	0.95	-3.06%	1,223,300
Mar 26, 2026	0.97	0.99	0.94	0.98	0.98	1.55%	850,300
Mar 25, 2026	0.88	0.97	0.88	0.97	0.97	9.66%	1,328,000
Mar 24, 2026	0.98	0.98	0.88	0.88	0.88	-10.20%	1,122,700
Mar 19, 2026	0.97	0.98	0.96	0.98	0.98	-	647,300
Mar 18, 2026	0.99	1.00	0.97	0.98	0.98	-1.01%	1,132,600
Mar 17, 2026	0.98	1.00	0.96	0.99	0.99	-1.00%	604,300
Mar 16, 2026	1.00	1.02	0.98	1.00	1.00	-	1,011,900
Mar 13, 2026	1.00	1.02	0.99	1.00	1.00	-	1,977,500
Mar 12, 2026	1.00	1.00	0.97	1.00	1.00	-0.99%	905,100
Mar 11, 2026	1.01	1.04	1.00	1.01	1.01	1.00%	1,497,400
Mar 10, 2026	1.02	1.02	0.99	1.00	1.00	-0.99%	1,625,100
Mar 9, 2026	0.97	1.01	0.93	1.01	1.01	4.66%	2,411,000
Mar 6, 2026	0.97	0.99	0.94	0.97	0.97	0.52%	1,719,900
Mar 5, 2026	0.97	0.98	0.94	0.96	0.96	-	1,094,900
Mar 4, 2026	0.91	0.98	0.88	0.96	0.96	7.26%	2,906,700
Mar 3, 2026	0.89	0.90	0.86	0.90	0.90	1.70%	855,900
Mar 2, 2026	0.87	0.89	0.86	0.88	0.88	-1.12%	1,660,600
Feb 27, 2026	0.87	0.92	0.86	0.89	0.89	4.09%	2,837,200
Feb 26, 2026	0.79	0.86	0.75	0.86	0.86	5.56%	2,186,600
Feb 25, 2026	0.98	1.00	0.70	0.81	0.81	-19.00%	7,796,600
Feb 24, 2026	1.11	1.12	0.97	1.00	1.00	-10.71%	2,448,100
Feb 23, 2026	1.16	1.18	1.05	1.12	1.12	-3.45%	1,356,100
Feb 20, 2026	1.20	1.23	1.12	1.16	1.16	-3.33%	1,615,100
Feb 19, 2026	1.14	1.21	1.09	1.20	1.20	6.19%	1,984,300
Feb 16, 2026	1.02	1.14	1.02	1.13	1.13	10.78%	1,882,300
Feb 13, 2026	1.00	1.03	1.00	1.02	1.02	-	428,600
Feb 12, 2026	1.00	1.02	1.00	1.02	1.02	2.00%	721,100
Feb 11, 2026	0.99	1.00	0.98	1.00	1.00	1.52%	999,200
Feb 10, 2026	0.97	0.99	0.97	0.99	0.99	1.55%	863,700
Feb 9, 2026	0.94	0.98	0.93	0.97	0.97	2.65%	1,750,400
Feb 6, 2026	0.96	0.97	0.87	0.95	0.95	-0.53%	1,263,600
Feb 5, 2026	0.92	0.96	0.92	0.95	0.95	3.83%	1,359,600
Feb 4, 2026	0.86	0.93	0.85	0.92	0.92	7.02%	1,434,700
Feb 3, 2026	0.83	0.86	0.83	0.86	0.86	3.01%	1,613,000
Jan 30, 2026	0.83	0.83	0.81	0.83	0.83	-	622,600
Jan 29, 2026	0.83	0.83	0.82	0.83	0.83	-	593,500
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