KLSE:GLOTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.95	0.98	0.95	0.98	0.98	1.03%	21,800
Aug 10, 2026	0.97	0.98	0.95	0.97	0.97	-	23,800
Aug 7, 2026	1.00	1.01	0.91	0.97	0.97	-6.73%	157,700
Aug 6, 2026	1.04	1.05	1.04	1.04	1.04	-	369,000
Aug 5, 2026	1.04	1.06	1.03	1.04	1.04	-	59,000
Aug 4, 2026	0.99	1.06	0.99	1.04	1.04	6.12%	707,100
Aug 3, 2026	0.93	0.98	0.92	0.98	0.98	5.95%	290,700
Jul 31, 2026	0.90	0.93	0.89	0.93	0.93	3.35%	184,900
Jul 30, 2026	0.89	0.90	0.89	0.90	0.90	1.70%	16,500
Jul 29, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	93,000
Jul 28, 2026	0.87	0.89	0.87	0.89	0.89	0.56%	12,100
Jul 27, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	94,300
Jul 24, 2026	0.88	0.88	0.88	0.88	0.88	-1.69%	30,000
Jul 23, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	38,700
Jul 22, 2026	0.86	0.89	0.86	0.88	0.88	-	7,600
Jul 21, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	70,500
Jul 20, 2026	0.89	0.89	0.88	0.89	0.89	-	6,000
Jul 17, 2026	0.89	0.89	0.88	0.89	0.89	0.56%	16,500
Jul 16, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	51,100
Jul 15, 2026	0.88	0.88	0.87	0.88	0.88	-	47,300
Jul 14, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	97,300
Jul 13, 2026	0.88	0.88	0.87	0.88	0.88	1.16%	55,200
Jul 10, 2026	0.86	0.87	0.86	0.87	0.87	1.76%	45,400
Jul 9, 2026	0.86	0.87	0.85	0.85	0.85	-2.30%	98,300
Jul 8, 2026	0.85	0.87	0.85	0.87	0.87	-	12,300
Jul 7, 2026	0.86	0.87	0.86	0.87	0.87	-	22,100
Jul 6, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	52,400
Jul 3, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	1,000,000
Jul 2, 2026	0.85	0.85	0.85	0.85	0.85	-	74,300
Jul 1, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	199,600
Jun 30, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	8,400
Jun 29, 2026	0.85	0.85	0.84	0.85	0.85	-	17,000
Jun 26, 2026	0.85	0.85	0.85	0.85	0.85	-	46,000
Jun 25, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	150,300
Jun 24, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	14,100
Jun 23, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	24,600
Jun 22, 2026	0.85	0.86	0.85	0.86	0.86	-	10,300
Jun 19, 2026	0.85	0.86	0.85	0.86	0.86	-	18,400
Jun 18, 2026	0.85	0.86	0.84	0.86	0.86	0.58%	60,300
Jun 16, 2026	0.85	0.86	0.84	0.86	0.86	-0.58%	118,900
Jun 15, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	10,100
Jun 12, 2026	0.85	0.86	0.84	0.85	0.85	-0.58%	158,900
Jun 11, 2026	0.85	0.86	0.84	0.86	0.86	-0.58%	146,800
Jun 10, 2026	0.86	0.86	0.85	0.86	0.86	0.58%	82,200
Jun 9, 2026	0.86	0.87	0.86	0.86	0.86	-1.16%	117,000
Jun 8, 2026	0.87	0.87	0.86	0.87	0.87	-1.14%	92,800
Jun 5, 2026	0.88	0.88	0.88	0.88	0.88	-	14,000
Jun 4, 2026	0.86	0.88	0.86	0.88	0.88	2.34%	46,900
Jun 3, 2026	0.86	0.87	0.86	0.86	0.86	-3.39%	46,800
May 29, 2026	0.87	0.89	0.87	0.89	0.89	-	5,900