Skip to main content
logo
Greatech Technology Berhad (KLSE:GREATEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.820
-0.040 (-2.15%)
At close: Nov 18, 2025

KLSE:GREATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20251.851.851.801.821.82-2.15%2,010,800
Nov 17, 20251.891.931.851.861.86-1.59%1,497,200
Nov 14, 20251.891.931.881.891.89-1.56%1,692,300
Nov 13, 20251.921.931.891.921.920.52%4,080,000
Nov 12, 20251.991.991.901.911.91-3.54%3,713,200
Nov 11, 20252.032.061.981.981.98-1.49%4,101,700
Nov 10, 20252.012.041.992.012.01-1,891,100
Nov 7, 20251.982.041.972.012.010.50%2,102,400
Nov 6, 20252.012.031.972.002.00-2,567,100
Nov 5, 20251.982.041.912.002.00-0.50%3,786,700
Nov 4, 20252.002.051.972.012.01-0.50%5,420,300
Nov 3, 20252.082.092.002.022.02-2.42%3,408,800
Oct 31, 20252.052.082.042.072.070.49%4,897,300
Oct 30, 20252.112.111.992.062.06-1.90%12,254,800
Oct 29, 20252.182.182.082.102.10-2.33%5,608,100
Oct 28, 20252.242.242.112.152.15-3.15%5,047,900
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