KLSE:GTRONIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	4,234,900
Oct 3, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	8,464,900
Oct 2, 2025	0.33	0.36	0.33	0.36	0.36	9.23%	14,065,100
Oct 1, 2025	0.32	0.34	0.32	0.33	0.33	3.17%	6,565,600
Sep 30, 2025	0.32	0.33	0.32	0.32	0.32	-	3,945,800
Sep 29, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	2,136,100
Sep 26, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	5,332,600
Sep 25, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	3,631,200
Sep 24, 2025	0.34	0.34	0.33	0.34	0.34	-	3,440,200
Sep 23, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	5,653,500
Sep 22, 2025	0.33	0.34	0.32	0.33	0.33	-	3,949,300
Sep 19, 2025	0.33	0.34	0.32	0.33	0.33	-	3,805,900
Sep 18, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	5,919,600
Sep 17, 2025	0.31	0.33	0.31	0.32	0.32	3.28%	5,281,600
Sep 12, 2025	0.31	0.32	0.31	0.31	0.31	1.67%	3,388,000
Sep 11, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	4,213,100
Sep 10, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	5,397,200
Sep 9, 2025	0.31	0.31	0.30	0.30	0.30	-	2,993,200
Sep 8, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	4,127,000
Sep 4, 2025	0.32	0.33	0.30	0.31	0.31	-4.69%	2,680,400
Sep 3, 2025	0.31	0.32	0.31	0.32	0.32	6.67%	3,316,500
Sep 2, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	3,631,700
Aug 29, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	3,849,400
Aug 28, 2025	0.32	0.32	0.31	0.32	0.32	-3.08%	2,599,900
Aug 27, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	4,007,800
Aug 26, 2025	0.32	0.35	0.31	0.34	0.34	6.35%	6,288,500
Aug 25, 2025	0.32	0.33	0.31	0.32	0.32	1.61%	2,592,300
Aug 22, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	2,193,400
Aug 21, 2025	0.31	0.32	0.31	0.31	0.31	-3.17%	1,602,100
Aug 20, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	2,166,900
Aug 19, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	1,971,200
Aug 18, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	2,872,500
Aug 15, 2025	0.33	0.34	0.33	0.33	0.33	-2.99%	2,586,200
Aug 14, 2025	0.34	0.34	0.33	0.34	0.34	-	1,899,500
Aug 13, 2025	0.34	0.35	0.34	0.34	0.34	-	3,624,400
Aug 12, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	2,962,900
Aug 11, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	3,144,300
Aug 8, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	2,934,400
Aug 7, 2025	0.35	0.35	0.34	0.35	0.35	-	2,494,400
Aug 6, 2025	0.35	0.36	0.34	0.35	0.35	-2.82%	2,173,000
Aug 5, 2025	0.37	0.38	0.35	0.36	0.36	-4.05%	3,887,500
Aug 4, 2025	0.37	0.38	0.37	0.37	0.37	-	1,238,400
Aug 1, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	3,170,700
Jul 31, 2025	0.37	0.39	0.36	0.38	0.38	4.11%	4,925,000
Jul 30, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	2,664,700
Jul 29, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	3,822,100
Jul 28, 2025	0.41	0.41	0.39	0.39	0.39	-6.10%	6,795,700
Jul 25, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	1,905,500
Jul 24, 2025	0.42	0.44	0.41	0.42	0.42	-	4,696,500
Jul 23, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	2,694,300