Greatech Technology Berhad (KLSE:GREATEC)
2.220
+0.070 (3.26%)
At close: Oct 27, 2025
KLSE:GREATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.25 | 2.26 | 2.18 | 2.22 | 2.22 | 3.26% | 4,516,000 |
| Oct 24, 2025 | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | 1.90% | 3,165,700 |
| Oct 23, 2025 | 2.12 | 2.14 | 2.09 | 2.11 | 2.11 | -0.47% | 2,625,400 |
| Oct 22, 2025 | 2.19 | 2.19 | 2.11 | 2.12 | 2.12 | -2.30% | 1,557,300 |
| Oct 21, 2025 | 2.15 | 2.18 | 2.14 | 2.17 | 2.17 | 4.83% | 5,939,300 |
| Oct 17, 2025 | 2.22 | 2.23 | 2.06 | 2.07 | 2.07 | -7.59% | 8,150,600 |
| Oct 16, 2025 | 2.21 | 2.27 | 2.19 | 2.24 | 2.24 | 1.36% | 3,959,200 |
| Oct 15, 2025 | 2.13 | 2.27 | 2.13 | 2.21 | 2.21 | 4.25% | 6,196,600 |
| Oct 14, 2025 | 2.26 | 2.27 | 2.12 | 2.12 | 2.12 | -5.78% | 4,187,800 |
| Oct 13, 2025 | 2.17 | 2.28 | 2.15 | 2.25 | 2.25 | -0.88% | 4,031,600 |
| Oct 10, 2025 | 2.33 | 2.34 | 2.27 | 2.27 | 2.27 | -2.99% | 2,446,200 |
| Oct 9, 2025 | 2.24 | 2.34 | 2.23 | 2.34 | 2.34 | 4.93% | 7,595,700 |
| Oct 8, 2025 | 2.26 | 2.28 | 2.21 | 2.23 | 2.23 | -2.62% | 2,611,200 |
| Oct 7, 2025 | 2.30 | 2.31 | 2.25 | 2.29 | 2.29 | -0.87% | 2,888,500 |
| Oct 6, 2025 | 2.34 | 2.34 | 2.24 | 2.31 | 2.31 | -1.28% | 1,818,400 |
| Oct 3, 2025 | 2.31 | 2.36 | 2.29 | 2.34 | 2.34 | 1.74% | 4,510,000 |
| Oct 2, 2025 | 2.21 | 2.32 | 2.21 | 2.30 | 2.30 | 4.07% | 7,897,500 |
| Oct 1, 2025 | 2.13 | 2.22 | 2.11 | 2.21 | 2.21 | 3.76% | 3,985,500 |
| Sep 30, 2025 | 2.16 | 2.18 | 2.11 | 2.13 | 2.13 | -1.39% | 2,159,900 |
| Sep 29, 2025 | 2.04 | 2.17 | 2.01 | 2.16 | 2.16 | 6.93% | 9,889,200 |
| Sep 26, 2025 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | 0.50% | 3,408,800 |
| Sep 25, 2025 | 2.09 | 2.10 | 2.00 | 2.01 | 2.01 | -4.29% | 5,515,300 |
| Sep 24, 2025 | 2.09 | 2.11 | 2.04 | 2.10 | 2.10 | -0.47% | 3,601,300 |
| Sep 23, 2025 | 2.11 | 2.14 | 2.09 | 2.11 | 2.11 | 0.48% | 2,769,200 |
| Sep 22, 2025 | 2.10 | 2.11 | 2.08 | 2.10 | 2.10 | - | 3,352,500 |
| Sep 19, 2025 | 2.14 | 2.15 | 2.09 | 2.10 | 2.10 | -1.87% | 6,477,700 |
| Sep 18, 2025 | 2.10 | 2.14 | 2.09 | 2.14 | 2.14 | 1.90% | 2,504,000 |
| Sep 17, 2025 | 2.15 | 2.22 | 2.08 | 2.10 | 2.10 | -2.33% | 6,380,400 |
| Sep 12, 2025 | 2.11 | 2.20 | 2.11 | 2.15 | 2.15 | 1.90% | 6,898,500 |
| Sep 11, 2025 | 2.08 | 2.15 | 2.07 | 2.11 | 2.11 | 0.96% | 3,891,400 |
| Sep 10, 2025 | 2.09 | 2.12 | 2.07 | 2.09 | 2.09 | - | 1,699,800 |
| Sep 9, 2025 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.48% | 2,010,800 |
| Sep 8, 2025 | 2.12 | 2.15 | 2.08 | 2.10 | 2.10 | -1.41% | 1,890,700 |
| Sep 4, 2025 | 2.13 | 2.15 | 2.06 | 2.13 | 2.13 | 1.43% | 3,568,700 |
| Sep 3, 2025 | 2.06 | 2.12 | 2.05 | 2.10 | 2.10 | 1.45% | 2,657,200 |
| Sep 2, 2025 | 2.08 | 2.09 | 2.04 | 2.07 | 2.07 | -0.96% | 2,925,400 |
| Aug 29, 2025 | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | -0.95% | 2,423,700 |
| Aug 28, 2025 | 2.14 | 2.14 | 2.07 | 2.11 | 2.11 | -1.40% | 3,670,500 |
| Aug 27, 2025 | 2.05 | 2.15 | 2.04 | 2.14 | 2.14 | 4.39% | 7,455,300 |
| Aug 26, 2025 | 2.12 | 2.14 | 2.05 | 2.05 | 2.05 | -3.30% | 7,831,400 |
| Aug 25, 2025 | 2.00 | 2.14 | 1.98 | 2.12 | 2.12 | 9.28% | 36,720,600 |
| Aug 22, 2025 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | - | 2,009,900 |
| Aug 21, 2025 | 2.00 | 2.02 | 1.91 | 1.94 | 1.94 | -3.00% | 4,685,400 |
| Aug 20, 2025 | 1.95 | 2.03 | 1.94 | 2.00 | 2.00 | 2.04% | 4,004,300 |
| Aug 19, 2025 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -0.51% | 3,054,700 |
| Aug 18, 2025 | 1.97 | 1.98 | 1.92 | 1.97 | 1.97 | -1.01% | 3,811,600 |
| Aug 15, 2025 | 2.02 | 2.06 | 1.99 | 1.99 | 1.99 | -1.49% | 5,188,900 |
| Aug 14, 2025 | 2.04 | 2.04 | 1.97 | 2.02 | 2.02 | -0.98% | 7,095,800 |
| Aug 13, 2025 | 1.82 | 2.06 | 1.82 | 2.04 | 2.04 | 13.97% | 21,662,500 |
| Aug 12, 2025 | 1.61 | 1.82 | 1.61 | 1.79 | 1.79 | 11.87% | 10,515,800 |