KLSE:GREATEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	2.66	2.67	2.53	2.58	2.58	-3.01%	6,642,000
Jun 16, 2026	2.72	2.72	2.62	2.66	2.66	-1.48%	9,148,800
Jun 15, 2026	2.55	2.72	2.53	2.70	2.70	7.57%	14,126,100
Jun 12, 2026	2.52	2.54	2.47	2.51	2.51	1.21%	6,538,100
Jun 11, 2026	2.35	2.52	2.32	2.48	2.48	3.33%	14,422,900
Jun 10, 2026	2.36	2.44	2.36	2.40	2.40	-0.41%	7,005,100
Jun 9, 2026	2.45	2.50	2.35	2.41	2.41	-0.82%	13,370,500
Jun 8, 2026	2.45	2.49	2.37	2.43	2.43	-5.45%	11,449,100
Jun 5, 2026	2.55	2.59	2.48	2.57	2.57	0.39%	8,937,000
Jun 4, 2026	2.57	2.62	2.53	2.56	2.56	-1.92%	4,152,200
Jun 3, 2026	2.71	2.73	2.60	2.61	2.61	-2.97%	3,608,200
May 29, 2026	2.68	2.72	2.65	2.69	2.69	0.37%	12,212,700
May 28, 2026	2.65	2.77	2.65	2.68	2.68	1.13%	13,327,700
May 26, 2026	2.74	2.93	2.62	2.65	2.65	-3.28%	34,523,800
May 25, 2026	2.59	2.75	2.58	2.74	2.74	6.61%	16,290,000
May 22, 2026	2.60	2.65	2.56	2.57	2.57	-1.15%	10,723,900
May 21, 2026	2.51	2.63	2.51	2.60	2.60	4.42%	11,002,000
May 20, 2026	2.49	2.55	2.44	2.49	2.49	-	8,172,200
May 19, 2026	2.56	2.57	2.46	2.49	2.49	-3.11%	4,410,000
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