Greatech Technology Berhad (KLSE:GREATEC)
Malaysia · Delayed Price · Currency is MYR 2.110
+0.140 (7.11%)
At close: Feb 27, 2026
KLSE:GREATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 1,847,200 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -2.53% | 763,800 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 319,300 |
| Dec 30, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 548,800 |
| Dec 29, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | - | 263,900 |
| Dec 26, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 691,100 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 398,600 |
| Dec 23, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | - | 299,800 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 676,000 |
| Dec 19, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 3.16% | 1,248,000 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 752,800 |
| Dec 17, 2025 | 1.53 | 1.60 | 1.52 | 1.59 | 1.59 | 3.92% | 904,400 |
| Dec 16, 2025 | 1.57 | 1.59 | 1.51 | 1.53 | 1.53 | -2.55% | 2,023,600 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -3.09% | 986,000 |