Greentronics Technology Berhad (KLSE:GREENTEC)
Malaysia · Delayed Price · Currency is MYR 0.3850
-0.0100 (-2.53%)
At close: Oct 30, 2026
KLSE:GREENTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.39 | 0.40 | 0.36 | 0.39 | 0.39 | -2.53% | 1,044,100 |
| Oct 29, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 11.27% | 1,777,200 |
| Oct 28, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 253,400 |
| Oct 27, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -5.41% | 108,500 |
| Oct 26, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 955,800 |
| Oct 23, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 493,100 |
| Oct 22, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 1,752,800 |
| Oct 21, 2026 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | - | 402,700 |
| Oct 20, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 162,800 |
| Oct 19, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 156,600 |
| Oct 16, 2026 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 6.35% | 2,265,700 |
| Oct 15, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 5.00% | 4,887,000 |
| Oct 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,052,500 |
| Oct 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 900,700 |
| Oct 12, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,009,600 |
| Oct 9, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 424,100 |
| Oct 8, 2026 | 0.33 | 0.38 | 0.30 | 0.31 | 0.31 | -7.58% | 4,025,400 |
| Oct 7, 2026 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 22.22% | 3,035,100 |
| Oct 6, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 591,500 |
| Oct 5, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,927,900 |
| Oct 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 198,300 |
| Oct 1, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -1.96% | 2,786,700 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | - | 1,766,700 |
| Sep 29, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 30.77% | 3,743,200 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 30,000 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 136,600 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 19,300 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6,000 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,800 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 80,500 |
| Sep 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,100 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,000 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 31,300 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 39,400 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 20,100 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 35,000 |
| Sep 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 125,500 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,200 |
| Sep 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 63,400 |
| Aug 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 320,400 |
| Aug 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 246,000 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 300 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 45,200 |
| Aug 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 36,700 |
| Aug 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 165,600 |
| Aug 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 84,600 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 35,800 |
| Aug 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 206,700 |
| Aug 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 106,900 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 211,800 |