KLSE:GLOTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	237,100
Oct 8, 2026	0.89	0.89	0.88	0.89	0.89	-	277,500
Oct 6, 2026	0.85	0.89	0.85	0.89	0.89	-	2,600
Oct 5, 2026	0.84	0.89	0.84	0.89	0.89	4.12%	38,300
Oct 2, 2026	0.85	0.88	0.82	0.85	0.85	-0.58%	279,200
Oct 1, 2026	0.88	0.89	0.86	0.86	0.86	-2.84%	30,100
Sep 30, 2026	0.87	0.88	0.86	0.88	0.88	-1.12%	15,600
Sep 29, 2026	0.89	0.89	0.89	0.89	0.89	-	100
Sep 28, 2026	0.88	0.89	0.87	0.89	0.89	1.71%	12,600
Sep 25, 2026	0.88	0.88	0.88	0.88	0.88	-2.78%	5,000
Sep 24, 2026	0.87	0.90	0.87	0.90	0.90	1.12%	30,200
Sep 23, 2026	0.89	0.89	0.86	0.89	0.89	-	38,600
Sep 22, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	5,700
Sep 21, 2026	0.86	0.90	0.85	0.90	0.90	1.12%	172,600
Sep 18, 2026	0.89	0.90	0.89	0.89	0.89	-	7,300
Sep 17, 2026	0.91	0.92	0.89	0.89	0.89	-5.82%	142,000
Sep 10, 2026	0.90	0.95	0.90	0.95	0.95	1.07%	30,700
Sep 9, 2026	0.91	0.94	0.90	0.94	0.94	2.75%	20,000
Sep 8, 2026	0.91	0.94	0.91	0.91	0.91	-3.70%	79,200
Sep 7, 2026	0.91	0.95	0.91	0.95	0.95	-	28,600
Sep 4, 2026	0.92	0.95	0.92	0.95	0.95	0.53%	9,900
Sep 3, 2026	0.95	0.95	0.92	0.94	0.94	-	17,500
Sep 2, 2026	0.94	0.95	0.93	0.94	0.94	2.17%	82,500
Sep 1, 2026	0.91	0.95	0.91	0.92	0.92	-3.66%	29,600
Aug 28, 2026	0.92	0.96	0.92	0.96	0.96	-0.52%	22,100
Aug 27, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	13,400
Aug 26, 2026	0.97	0.97	0.94	0.94	0.94	-2.59%	10,700
Aug 21, 2026	0.97	0.97	0.94	0.97	0.97	2.12%	44,700
Aug 20, 2026	0.97	0.97	0.95	0.95	0.95	-	13,000
Aug 19, 2026	0.95	0.95	0.95	0.95	0.95	-3.08%	10,000
Aug 17, 2026	0.98	0.98	0.93	0.98	0.98	-	34,200
Aug 14, 2026	0.97	0.98	0.97	0.98	0.98	3.17%	62,900
Aug 13, 2026	0.95	0.97	0.95	0.95	0.95	-3.57%	27,000
Aug 12, 2026	0.95	0.98	0.95	0.98	0.98	-	19,000
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