KLSE:GTRONIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	0.43	0.44	0.41	0.41	0.41	-4.65%	5,544,500
Jul 21, 2025	0.44	0.44	0.42	0.43	0.43	-4.44%	2,949,700
Jul 18, 2025	0.45	0.46	0.45	0.45	0.45	1.12%	1,444,300
Jul 17, 2025	0.45	0.46	0.44	0.45	0.45	-2.20%	1,831,400
Jul 16, 2025	0.46	0.47	0.45	0.46	0.46	-2.15%	1,365,500
Jul 15, 2025	0.47	0.49	0.47	0.47	0.47	-	3,343,000
Jul 14, 2025	0.47	0.47	0.46	0.47	0.47	-	484,800
Jul 11, 2025	0.47	0.48	0.46	0.47	0.47	-	2,334,700
Jul 10, 2025	0.47	0.47	0.46	0.47	0.47	-	1,602,200
Jul 9, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	870,800
Jul 8, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	1,114,800
Jul 7, 2025	0.46	0.47	0.45	0.47	0.47	1.08%	4,328,900
Jul 4, 2025	0.46	0.48	0.45	0.47	0.47	1.09%	4,818,200
Jul 3, 2025	0.44	0.47	0.44	0.46	0.46	4.55%	5,466,000
Jul 2, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	1,394,300
Jul 1, 2025	0.43	0.44	0.43	0.43	0.43	-	1,343,800