KLSE:GREATEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.62	2.62	2.48	2.57	2.57	-2.65%	16,314,600
May 15, 2026	2.65	2.75	2.63	2.64	2.64	-0.38%	11,157,500
May 14, 2026	2.61	2.66	2.61	2.65	2.65	1.15%	7,310,800
May 13, 2026	2.60	2.65	2.57	2.62	2.62	0.38%	4,695,200
May 12, 2026	2.54	2.63	2.49	2.61	2.61	3.16%	9,212,400
May 11, 2026	2.51	2.53	2.42	2.53	2.53	0.80%	5,030,800
May 8, 2026	2.48	2.53	2.45	2.51	2.51	0.80%	6,633,100
May 7, 2026	2.54	2.56	2.48	2.49	2.49	-0.80%	7,483,800
May 6, 2026	2.53	2.57	2.47	2.51	2.51	-	11,982,100
May 5, 2026	2.44	2.58	2.40	2.51	2.51	2.87%	10,294,100
May 4, 2026	2.40	2.50	2.39	2.44	2.44	2.52%	9,044,700
Apr 30, 2026	2.41	2.42	2.33	2.38	2.38	-0.83%	5,549,500
Apr 29, 2026	2.43	2.47	2.35	2.40	2.40	-1.23%	12,935,900
Apr 28, 2026	2.48	2.48	2.38	2.43	2.43	-2.02%	9,972,300
Apr 27, 2026	2.50	2.53	2.42	2.48	2.48	-1.59%	14,519,400
Apr 24, 2026	2.22	2.52	2.22	2.52	2.52	13.51%	32,770,900
Apr 23, 2026	2.27	2.31	2.20	2.22	2.22	-1.77%	10,579,300
Apr 22, 2026	2.23	2.26	2.20	2.26	2.26	0.89%	3,442,600
Apr 21, 2026	2.22	2.30	2.20	2.24	2.24	0.90%	9,019,100
Apr 20, 2026	2.13	2.22	2.12	2.22	2.22	3.26%	9,240,600
Apr 17, 2026	2.16	2.17	2.11	2.15	2.15	1.42%	1,726,400
Apr 16, 2026	2.17	2.22	2.11	2.12	2.12	-1.85%	7,064,100
Apr 15, 2026	2.09	2.16	2.08	2.16	2.16	4.85%	7,477,400
Apr 14, 2026	2.08	2.12	2.05	2.06	2.06	0.49%	4,042,500
Apr 13, 2026	2.03	2.05	2.01	2.05	2.05	-0.97%	1,631,700
Apr 10, 2026	2.03	2.08	2.03	2.07	2.07	3.50%	3,070,400
Apr 9, 2026	2.04	2.06	1.98	2.00	2.00	-2.44%	3,205,300
Apr 8, 2026	1.98	2.10	1.98	2.05	2.05	6.77%	11,412,700
Apr 7, 2026	1.95	1.96	1.90	1.92	1.92	-1.03%	3,144,400
Apr 6, 2026	1.92	1.97	1.89	1.94	1.94	1.04%	2,004,700
Apr 3, 2026	1.88	1.94	1.88	1.92	1.92	2.67%	2,805,400
Apr 2, 2026	1.93	1.93	1.83	1.87	1.87	-3.11%	1,496,100
Apr 1, 2026	1.88	1.93	1.83	1.93	1.93	6.04%	4,304,600
Mar 31, 2026	1.81	1.83	1.79	1.82	1.82	0.55%	2,571,400
Mar 30, 2026	1.78	1.82	1.76	1.81	1.81	-0.55%	3,626,700
Mar 27, 2026	1.86	1.86	1.79	1.82	1.82	-3.19%	3,789,200
Mar 26, 2026	1.86	1.94	1.83	1.88	1.88	0.53%	4,447,900
Mar 25, 2026	1.86	1.88	1.81	1.87	1.87	2.19%	1,959,100
Mar 24, 2026	1.85	1.88	1.80	1.83	1.83	-0.54%	2,475,900
Mar 19, 2026	1.88	1.89	1.82	1.84	1.84	-3.66%	3,250,000
Mar 18, 2026	1.88	1.94	1.87	1.91	1.91	1.60%	2,415,200
Mar 17, 2026	1.84	1.92	1.83	1.88	1.88	3.30%	4,978,100
Mar 16, 2026	1.88	1.91	1.81	1.82	1.82	-3.19%	4,622,800
Mar 13, 2026	1.93	1.96	1.87	1.88	1.88	-3.59%	6,235,400
Mar 12, 2026	1.94	1.99	1.89	1.95	1.95	0.52%	4,330,600
Mar 11, 2026	1.94	2.03	1.91	1.94	1.94	0.52%	9,974,000
Mar 10, 2026	1.95	1.97	1.88	1.93	1.93	1.58%	3,963,700
Mar 9, 2026	1.80	1.95	1.74	1.90	1.90	1.06%	6,897,700
Mar 6, 2026	1.91	1.92	1.85	1.88	1.88	-2.08%	5,230,400
Mar 5, 2026	1.97	2.01	1.89	1.92	1.92	-2.54%	6,279,200