KLSE:GLOTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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