KLSE:GLOTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.83	0.83	0.81	0.81	0.81	-4.14%	205,800
Oct 29, 2026	0.83	0.85	0.83	0.85	0.85	1.81%	151,000
Oct 28, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	40,000
Oct 27, 2026	0.86	0.86	0.83	0.83	0.83	-1.20%	57,800
Oct 26, 2026	0.84	0.84	0.84	0.84	0.84	0.85%	10,200
Oct 23, 2026	0.85	0.87	0.84	0.84	0.83	-0.60%	117,100
Oct 22, 2026	0.84	0.84	0.84	0.84	0.83	-3.45%	2,600
Oct 21, 2026	0.86	0.87	0.86	0.87	0.86	1.16%	133,400
Oct 20, 2026	0.85	0.86	0.84	0.86	0.85	-0.58%	192,800
Oct 19, 2026	0.87	0.87	0.87	0.87	0.86	-0.57%	151,600
Oct 16, 2026	0.84	0.87	0.84	0.87	0.86	-	391,000
Oct 14, 2026	0.86	0.87	0.81	0.87	0.86	1.16%	303,100
Oct 13, 2026	0.86	0.86	0.84	0.86	0.85	1.78%	299,500
Oct 12, 2026	0.85	0.85	0.85	0.85	0.84	-3.98%	80,400
Oct 9, 2026	0.88	0.88	0.88	0.88	0.87	-0.56%	237,100
Oct 8, 2026	0.89	0.89	0.88	0.89	0.88	-	277,500
Oct 6, 2026	0.85	0.89	0.85	0.89	0.88	-	2,600
Oct 5, 2026	0.84	0.89	0.84	0.89	0.88	4.12%	38,300
Oct 2, 2026	0.85	0.88	0.82	0.85	0.84	-0.58%	279,200
Oct 1, 2026	0.88	0.89	0.86	0.86	0.85	-2.84%	30,100
Sep 30, 2026	0.87	0.88	0.86	0.88	0.87	-1.12%	15,600
Sep 29, 2026	0.89	0.89	0.89	0.89	0.88	-	100
Sep 28, 2026	0.88	0.89	0.87	0.89	0.88	1.71%	12,600
Sep 25, 2026	0.88	0.88	0.88	0.88	0.87	-2.78%	5,000
Sep 24, 2026	0.87	0.90	0.87	0.90	0.89	1.12%	30,200
Sep 23, 2026	0.89	0.89	0.86	0.89	0.88	-	38,600
Sep 22, 2026	0.89	0.89	0.89	0.89	0.88	-1.11%	5,700
Sep 21, 2026	0.86	0.90	0.85	0.90	0.89	1.12%	172,600
Sep 18, 2026	0.89	0.90	0.89	0.89	0.88	-	7,300
Sep 17, 2026	0.91	0.92	0.89	0.89	0.88	-5.82%	142,000
Sep 10, 2026	0.90	0.95	0.90	0.95	0.94	1.07%	30,700
Sep 9, 2026	0.91	0.94	0.90	0.94	0.93	2.75%	20,000
Sep 8, 2026	0.91	0.94	0.91	0.91	0.90	-3.70%	79,200
Sep 7, 2026	0.91	0.95	0.91	0.95	0.94	-	28,600
Sep 4, 2026	0.92	0.95	0.92	0.95	0.94	0.53%	9,900
Sep 3, 2026	0.95	0.95	0.92	0.94	0.93	-	17,500
Sep 2, 2026	0.94	0.95	0.93	0.94	0.93	2.17%	82,500
Sep 1, 2026	0.91	0.95	0.91	0.92	0.91	-3.66%	29,600
Aug 28, 2026	0.92	0.96	0.92	0.96	0.95	-0.52%	22,100
Aug 27, 2026	0.94	0.96	0.94	0.96	0.95	2.13%	13,400
Aug 26, 2026	0.97	0.97	0.94	0.94	0.93	-2.59%	10,700
Aug 21, 2026	0.97	0.97	0.94	0.97	0.96	2.12%	44,700
Aug 20, 2026	0.97	0.97	0.95	0.95	0.94	-	13,000
Aug 19, 2026	0.95	0.95	0.95	0.95	0.94	-3.08%	10,000
Aug 17, 2026	0.98	0.98	0.93	0.98	0.97	-	34,200
Aug 14, 2026	0.97	0.98	0.97	0.98	0.97	3.17%	62,900
Aug 13, 2026	0.95	0.97	0.95	0.95	0.94	-3.57%	27,000
Aug 12, 2026	0.95	0.98	0.95	0.98	0.97	-	19,000
Aug 11, 2026	0.95	0.98	0.95	0.98	0.97	1.03%	21,800
Aug 10, 2026	0.97	0.98	0.95	0.97	0.96	-	23,800