KLSE:GTRONIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.36	0.37	0.35	0.36	0.36	-	5,149,600
Oct 24, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	3,116,700
Oct 23, 2025	0.35	0.35	0.34	0.35	0.35	-	3,930,300
Oct 22, 2025	0.35	0.35	0.34	0.35	0.35	-	3,851,000
Oct 21, 2025	0.35	0.36	0.35	0.35	0.35	1.47%	2,753,100
Oct 17, 2025	0.38	0.38	0.34	0.34	0.34	-9.33%	8,506,000
Oct 16, 2025	0.35	0.38	0.35	0.38	0.38	8.70%	12,298,600
Oct 15, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	2,417,600
Oct 14, 2025	0.35	0.35	0.32	0.33	0.33	-4.35%	7,161,700
Oct 13, 2025	0.34	0.35	0.34	0.35	0.35	-	6,100,300
Oct 10, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,995,800
Oct 9, 2025	0.35	0.36	0.35	0.35	0.35	-	8,479,900
Oct 8, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	3,297,700
Oct 7, 2025	0.36	0.36	0.35	0.36	0.36	-	4,773,800
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