Greatech Technology Berhad (KLSE:GREATEC)
Malaysia · Delayed Price · Currency is MYR 1.840
-0.070 (-3.66%)
At close: Mar 19, 2026
KLSE:GREATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | -3.66% | 3,250,000 |
| Mar 18, 2026 | 1.88 | 1.94 | 1.87 | 1.91 | 1.91 | 1.60% | 2,415,200 |
| Mar 17, 2026 | 1.84 | 1.92 | 1.83 | 1.88 | 1.88 | 3.30% | 4,978,100 |
| Mar 16, 2026 | 1.88 | 1.91 | 1.81 | 1.82 | 1.82 | -3.19% | 4,622,800 |
| Mar 13, 2026 | 1.93 | 1.96 | 1.87 | 1.88 | 1.88 | -3.59% | 6,235,400 |
| Mar 12, 2026 | 1.94 | 1.99 | 1.89 | 1.95 | 1.95 | 0.52% | 4,330,600 |
| Mar 11, 2026 | 1.94 | 2.03 | 1.91 | 1.94 | 1.94 | 0.52% | 9,974,000 |
| Mar 10, 2026 | 1.95 | 1.97 | 1.88 | 1.93 | 1.93 | 1.58% | 3,963,700 |
| Mar 9, 2026 | 1.80 | 1.95 | 1.74 | 1.90 | 1.90 | 1.06% | 6,897,700 |
| Mar 6, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -2.08% | 5,230,400 |
| Mar 5, 2026 | 1.97 | 2.01 | 1.89 | 1.92 | 1.92 | -2.54% | 6,279,200 |
| Mar 4, 2026 | 1.96 | 1.97 | 1.89 | 1.97 | 1.97 | -0.51% | 8,939,700 |
| Mar 3, 2026 | 1.99 | 2.01 | 1.91 | 1.98 | 1.98 | -0.50% | 6,467,600 |
| Mar 2, 2026 | 2.00 | 2.08 | 1.92 | 1.99 | 1.99 | -5.69% | 11,455,800 |
| Feb 27, 2026 | 1.97 | 2.23 | 1.97 | 2.11 | 2.11 | 7.11% | 45,113,700 |
| Feb 26, 2026 | 2.00 | 2.02 | 1.94 | 1.97 | 1.97 | -1.50% | 5,141,100 |
| Feb 25, 2026 | 1.97 | 2.01 | 1.96 | 2.00 | 2.00 | 1.52% | 3,705,900 |
| Feb 24, 2026 | 1.96 | 1.97 | 1.91 | 1.97 | 1.97 | 0.51% | 3,098,300 |
| Feb 23, 2026 | 1.91 | 1.99 | 1.91 | 1.96 | 1.96 | 3.16% | 3,805,600 |
| Feb 20, 2026 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | 0.53% | 2,737,200 |
| Feb 19, 2026 | 1.75 | 1.91 | 1.75 | 1.89 | 1.89 | 6.78% | 10,026,900 |
| Feb 16, 2026 | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | -1.12% | 1,136,700 |
| Feb 13, 2026 | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | -0.56% | 1,923,000 |
| Feb 12, 2026 | 1.83 | 1.85 | 1.79 | 1.80 | 1.80 | -1.64% | 1,143,000 |
| Feb 11, 2026 | 1.78 | 1.86 | 1.78 | 1.83 | 1.83 | 2.81% | 4,815,100 |
| Feb 10, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.71% | 1,382,100 |
| Feb 9, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 2,789,500 |
| Feb 6, 2026 | 1.68 | 1.75 | 1.65 | 1.74 | 1.74 | 1.75% | 3,172,000 |
| Feb 5, 2026 | 1.76 | 1.76 | 1.65 | 1.71 | 1.71 | -2.29% | 4,206,900 |
| Feb 4, 2026 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 2,336,200 |
| Feb 3, 2026 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 5,460,700 |
| Jan 30, 2026 | 1.73 | 1.80 | 1.70 | 1.76 | 1.76 | 1.15% | 8,380,000 |
| Jan 29, 2026 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | 6,455,000 |
| Jan 28, 2026 | 1.82 | 1.85 | 1.75 | 1.79 | 1.79 | -1.65% | 5,617,500 |
| Jan 27, 2026 | 1.81 | 1.86 | 1.78 | 1.82 | 1.82 | 1.68% | 6,862,200 |
| Jan 26, 2026 | 1.79 | 1.81 | 1.73 | 1.79 | 1.79 | - | 5,844,100 |
| Jan 23, 2026 | 1.79 | 1.83 | 1.77 | 1.79 | 1.79 | - | 3,863,700 |
| Jan 22, 2026 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -1.10% | 3,433,600 |
| Jan 21, 2026 | 1.72 | 1.82 | 1.72 | 1.81 | 1.81 | 5.23% | 7,335,900 |
| Jan 20, 2026 | 1.69 | 1.77 | 1.67 | 1.72 | 1.72 | 1.78% | 6,401,900 |
| Jan 19, 2026 | 1.70 | 1.74 | 1.67 | 1.69 | 1.69 | - | 5,227,100 |
| Jan 16, 2026 | 1.66 | 1.73 | 1.64 | 1.69 | 1.69 | 3.05% | 15,648,500 |
| Jan 15, 2026 | 1.47 | 1.86 | 1.46 | 1.64 | 1.64 | 11.56% | 34,083,700 |
| Jan 14, 2026 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | 0.68% | 4,170,300 |
| Jan 13, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 1,887,600 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -2.63% | 3,163,900 |
| Jan 9, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 3,299,900 |
| Jan 8, 2026 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 2,640,300 |
| Jan 7, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 2,307,500 |
| Jan 6, 2026 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | 1.32% | 2,744,600 |