Greatech Technology Berhad (KLSE:GREATEC)
Malaysia · Delayed Price · Currency is MYR 1.690
+0.050 (3.05%)
At close: Jan 16, 2026
KLSE:GREATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 907,800 |
| Dec 11, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 1,728,400 |
| Dec 10, 2025 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 2.52% | 1,217,100 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 819,700 |
| Dec 8, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 1,092,500 |
| Dec 5, 2025 | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 1,078,000 |
| Dec 4, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 2,046,700 |
| Dec 3, 2025 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.23% | 2,092,800 |
| Dec 2, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 1,598,900 |
| Dec 1, 2025 | 1.59 | 1.61 | 1.50 | 1.53 | 1.53 | -3.77% | 3,141,900 |
| Nov 28, 2025 | 1.57 | 1.65 | 1.55 | 1.59 | 1.59 | 1.27% | 3,425,100 |
| Nov 27, 2025 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -4.27% | 8,030,000 |
| Nov 26, 2025 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -8.38% | 8,105,500 |
| Nov 25, 2025 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 1,404,700 |
| Nov 24, 2025 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 1,908,800 |
| Nov 21, 2025 | 1.79 | 1.83 | 1.76 | 1.77 | 1.77 | -4.32% | 1,867,000 |
| Nov 20, 2025 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 3.35% | 1,411,800 |
| Nov 19, 2025 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.65% | 1,566,800 |
| Nov 18, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -2.15% | 2,010,800 |
| Nov 17, 2025 | 1.89 | 1.93 | 1.85 | 1.86 | 1.86 | -1.59% | 1,497,200 |
| Nov 14, 2025 | 1.89 | 1.93 | 1.88 | 1.89 | 1.89 | -1.56% | 1,692,300 |
| Nov 13, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 4,080,000 |
| Nov 12, 2025 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -3.54% | 3,713,200 |
| Nov 11, 2025 | 2.03 | 2.06 | 1.98 | 1.98 | 1.98 | -1.49% | 4,101,700 |
| Nov 10, 2025 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | - | 1,891,100 |
| Nov 7, 2025 | 1.98 | 2.04 | 1.97 | 2.01 | 2.01 | 0.50% | 2,102,400 |
| Nov 6, 2025 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | - | 2,567,100 |