KLSE:GREATEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.58	2.60	2.52	2.60	2.60	1.96%	9,291,200
Aug 27, 2026	2.71	2.72	2.50	2.55	2.55	-4.49%	18,082,700
Aug 26, 2026	2.59	2.73	2.56	2.67	2.67	2.69%	10,520,000
Aug 24, 2026	2.67	2.67	2.54	2.60	2.60	-1.89%	13,325,900
Aug 21, 2026	2.67	2.67	2.57	2.65	2.65	-1.85%	11,809,400
Aug 20, 2026	2.73	2.73	2.68	2.70	2.70	-0.74%	13,463,400
Aug 19, 2026	2.70	2.74	2.68	2.72	2.72	-0.37%	5,352,000
Aug 18, 2026	2.76	2.76	2.70	2.73	2.73	-1.09%	2,489,500
Aug 17, 2026	2.73	2.78	2.70	2.76	2.76	1.10%	3,285,300
Aug 14, 2026	2.72	2.74	2.70	2.73	2.73	0.37%	5,695,900
Aug 13, 2026	2.71	2.74	2.68	2.72	2.72	0.37%	5,662,300
Aug 12, 2026	2.72	2.74	2.69	2.71	2.71	-1.09%	8,604,200
Aug 11, 2026	2.62	2.77	2.61	2.74	2.74	4.98%	10,012,800
Aug 10, 2026	2.58	2.64	2.57	2.61	2.61	1.95%	5,371,600
Aug 7, 2026	2.45	2.60	2.40	2.56	2.56	4.49%	14,264,400
Aug 6, 2026	2.38	2.48	2.36	2.45	2.45	2.51%	4,504,300
Aug 5, 2026	2.38	2.50	2.36	2.39	2.39	1.27%	12,654,000
Aug 4, 2026	2.38	2.39	2.34	2.36	2.36	-	4,475,300
Aug 3, 2026	2.38	2.40	2.35	2.36	2.36	-0.84%	2,148,300
Jul 31, 2026	2.38	2.42	2.38	2.38	2.38	1.71%	7,666,900
Jul 30, 2026	2.34	2.39	2.31	2.34	2.34	-0.85%	7,391,000
Jul 29, 2026	2.32	2.38	2.27	2.36	2.36	2.61%	3,503,000
Jul 28, 2026	2.34	2.34	2.29	2.30	2.30	-3.36%	2,922,400
Jul 27, 2026	2.36	2.40	2.34	2.38	2.38	1.71%	2,292,100
Jul 24, 2026	2.37	2.39	2.33	2.34	2.34	-2.50%	3,729,700
Jul 23, 2026	2.45	2.47	2.37	2.40	2.40	-2.04%	4,190,000
Jul 22, 2026	2.46	2.48	2.42	2.45	2.45	-	3,371,000
Jul 21, 2026	2.38	2.47	2.35	2.45	2.45	3.81%	6,563,200
Jul 20, 2026	2.30	2.38	2.30	2.36	2.36	2.61%	3,982,100
Jul 17, 2026	2.37	2.39	2.28	2.30	2.30	-4.96%	5,024,800
Jul 16, 2026	2.40	2.44	2.38	2.42	2.42	0.41%	7,604,500
Jul 15, 2026	2.35	2.43	2.33	2.41	2.41	2.99%	10,583,700
Jul 14, 2026	2.31	2.35	2.25	2.34	2.34	0.86%	6,757,300
Jul 13, 2026	2.41	2.49	2.32	2.32	2.32	-4.13%	8,348,600
Jul 10, 2026	2.45	2.48	2.42	2.42	2.42	-0.41%	2,675,200
Jul 9, 2026	2.46	2.50	2.41	2.43	2.43	-0.82%	3,490,500
Jul 8, 2026	2.45	2.49	2.44	2.45	2.45	-0.81%	3,177,300
Jul 7, 2026	2.45	2.52	2.42	2.47	2.47	0.82%	5,344,100
Jul 6, 2026	2.56	2.56	2.45	2.45	2.45	-4.30%	3,086,800
Jul 3, 2026	2.54	2.58	2.50	2.56	2.56	0.79%	3,323,700
Jul 2, 2026	2.63	2.63	2.53	2.54	2.54	-4.51%	4,799,900
Jul 1, 2026	2.61	2.69	2.61	2.66	2.66	1.92%	5,600,400
Jun 30, 2026	2.63	2.65	2.59	2.61	2.61	-0.38%	2,082,000
Jun 29, 2026	2.53	2.63	2.49	2.62	2.62	3.56%	2,876,200
Jun 26, 2026	2.55	2.55	2.47	2.53	2.53	-1.56%	5,719,800
Jun 25, 2026	2.56	2.61	2.50	2.57	2.57	1.18%	4,394,000
Jun 24, 2026	2.48	2.57	2.48	2.54	2.54	2.83%	5,681,400
Jun 23, 2026	2.65	2.66	2.47	2.47	2.47	-7.49%	9,272,000
Jun 22, 2026	2.68	2.77	2.63	2.67	2.67	-	7,784,200
Jun 19, 2026	2.58	2.72	2.58	2.67	2.67	3.49%	8,573,800