KLSE:GLOTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.83	0.85	0.83	0.85	0.85	0.60%	17,000
May 15, 2026	0.84	0.87	0.83	0.84	0.84	-1.75%	115,300
May 14, 2026	0.84	0.86	0.84	0.86	0.86	-0.58%	99,600
May 13, 2026	0.86	0.88	0.83	0.86	0.86	-0.58%	98,700
May 12, 2026	0.86	0.87	0.85	0.87	0.87	1.17%	145,900
May 11, 2026	0.86	0.89	0.85	0.86	0.86	-0.58%	237,100
May 8, 2026	0.86	0.87	0.84	0.86	0.86	-0.58%	267,100
May 7, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	342,900
May 6, 2026	0.91	0.91	0.88	0.88	0.88	-3.31%	343,000
May 5, 2026	0.90	0.91	0.88	0.91	0.91	0.56%	303,700
May 4, 2026	0.90	0.91	0.86	0.90	0.90	-	210,500
Apr 30, 2026	0.92	0.93	0.88	0.90	0.90	-2.70%	758,500
Apr 29, 2026	0.94	0.94	0.92	0.93	0.93	-1.60%	90,400
Apr 28, 2026	0.95	0.96	0.92	0.94	0.94	-1.05%	256,600
Apr 27, 2026	0.96	0.96	0.93	0.95	0.95	-0.52%	284,400
Apr 24, 2026	0.95	0.96	0.95	0.96	0.96	0.53%	33,000
Apr 23, 2026	0.95	0.95	0.94	0.95	0.95	-	31,700
Apr 22, 2026	0.95	0.95	0.93	0.95	0.95	0.53%	28,500
Apr 21, 2026	0.95	0.95	0.95	0.95	0.95	-	500
Apr 20, 2026	0.94	0.95	0.94	0.95	0.95	1.07%	385,800
Apr 17, 2026	0.93	0.94	0.93	0.94	0.94	-	50,400
Apr 16, 2026	0.93	0.94	0.93	0.94	0.94	-	160,800
Apr 15, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	176,500
Apr 14, 2026	0.91	0.94	0.91	0.93	0.93	-0.54%	69,400
Apr 13, 2026	0.90	0.93	0.90	0.93	0.93	-	53,100
Apr 10, 2026	0.92	0.93	0.92	0.93	0.93	1.64%	268,500
Apr 9, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	745,900
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