KLSE:GLOTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.86	0.89	0.86	0.89	0.89	-	62,200
May 26, 2026	0.89	0.89	0.86	0.89	0.89	-	97,900
May 25, 2026	0.89	0.89	0.85	0.89	0.89	1.72%	460,800
May 22, 2026	0.89	0.90	0.86	0.87	0.87	-1.14%	81,300
May 21, 2026	0.87	0.89	0.84	0.88	0.88	0.57%	216,700
May 20, 2026	0.86	0.88	0.83	0.88	0.88	-1.13%	223,300
May 19, 2026	0.81	0.89	0.81	0.89	0.89	4.73%	127,200
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