Skip to main content
logo
Greatech Technology Berhad (KLSE:GREATEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.220
+0.070 (3.26%)
At close: Oct 27, 2025

KLSE:GREATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.252.262.182.222.223.26%4,516,000
Oct 24, 20252.152.162.122.152.151.90%3,165,700
Oct 23, 20252.122.142.092.112.11-0.47%2,625,400
Oct 22, 20252.192.192.112.122.12-2.30%1,557,300
Oct 21, 20252.152.182.142.172.174.83%5,939,300
Oct 17, 20252.222.232.062.072.07-7.59%8,150,600
Oct 16, 20252.212.272.192.242.241.36%3,959,200
Oct 15, 20252.132.272.132.212.214.25%6,196,600
Oct 14, 20252.262.272.122.122.12-5.78%4,187,800
Oct 13, 20252.172.282.152.252.25-0.88%4,031,600
Oct 10, 20252.332.342.272.272.27-2.99%2,446,200
Oct 9, 20252.242.342.232.342.344.93%7,595,700
Oct 8, 20252.262.282.212.232.23-2.62%2,611,200
Oct 7, 20252.302.312.252.292.29-0.87%2,888,500
Oct 6, 20252.342.342.242.312.31-1.28%1,818,400
Oct 3, 20252.312.362.292.342.341.74%4,510,000
Oct 2, 20252.212.322.212.302.304.07%7,897,500
Oct 1, 20252.132.222.112.212.213.76%3,985,500
Sep 30, 20252.162.182.112.132.13-1.39%2,159,900
Sep 29, 20252.042.172.012.162.166.93%9,889,200
Sep 26, 20252.002.041.972.022.020.50%3,408,800
Sep 25, 20252.092.102.002.012.01-4.29%5,515,300
Sep 24, 20252.092.112.042.102.10-0.47%3,601,300
Sep 23, 20252.112.142.092.112.110.48%2,769,200
Sep 22, 20252.102.112.082.102.10-3,352,500
Sep 19, 20252.142.152.092.102.10-1.87%6,477,700
Sep 18, 20252.102.142.092.142.141.90%2,504,000
Sep 17, 20252.152.222.082.102.10-2.33%6,380,400
Sep 12, 20252.112.202.112.152.151.90%6,898,500
Sep 11, 20252.082.152.072.112.110.96%3,891,400
Sep 10, 20252.092.122.072.092.09-1,699,800
Sep 9, 20252.112.122.082.092.09-0.48%2,010,800
Sep 8, 20252.122.152.082.102.10-1.41%1,890,700
Sep 4, 20252.132.152.062.132.131.43%3,568,700
Sep 3, 20252.062.122.052.102.101.45%2,657,200
Sep 2, 20252.082.092.042.072.07-0.96%2,925,400
Aug 29, 20252.112.112.062.092.09-0.95%2,423,700
Aug 28, 20252.142.142.072.112.11-1.40%3,670,500
Aug 27, 20252.052.152.042.142.144.39%7,455,300
Aug 26, 20252.122.142.052.052.05-3.30%7,831,400
Aug 25, 20252.002.141.982.122.129.28%36,720,600
Aug 22, 20251.931.951.901.941.94-2,009,900
Aug 21, 20252.002.021.911.941.94-3.00%4,685,400
Aug 20, 20251.952.031.942.002.002.04%4,004,300
Aug 19, 20251.982.021.951.961.96-0.51%3,054,700
Aug 18, 20251.971.981.921.971.97-1.01%3,811,600
Aug 15, 20252.022.061.991.991.99-1.49%5,188,900
Aug 14, 20252.042.041.972.022.02-0.98%7,095,800
Aug 13, 20251.822.061.822.042.0413.97%21,662,500
Aug 12, 20251.611.821.611.791.7911.87%10,515,800