KLSE:GTRONIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	874,700
Jan 26, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	1,177,100
Jan 23, 2026	0.28	0.31	0.28	0.30	0.30	9.09%	6,866,100
Jan 22, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	1,436,600
Jan 21, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	1,289,600
Jan 20, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	983,900
Jan 19, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	3,528,900
Jan 16, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	1,365,000
Jan 15, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	4,972,000
Jan 14, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	2,507,700
Jan 13, 2026	0.28	0.29	0.28	0.28	0.28	-	1,414,100
Jan 12, 2026	0.28	0.29	0.28	0.28	0.28	-	2,893,400
Jan 9, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	1,349,600
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	-	1,124,900
Jan 7, 2026	0.28	0.29	0.28	0.28	0.28	-	3,941,300
Jan 6, 2026	0.28	0.29	0.28	0.28	0.28	-	2,986,500
Jan 5, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	1,989,000
Jan 2, 2026	0.27	0.28	0.27	0.27	0.27	-	584,500
Dec 31, 2025	0.27	0.28	0.27	0.27	0.27	-	1,251,300
Dec 30, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	1,297,400
Dec 29, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	1,544,000
Dec 26, 2025	0.29	0.29	0.27	0.27	0.27	-5.26%	13,540,200
Dec 24, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	5,311,100
Dec 23, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	6,127,400
Dec 22, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	7,228,900
Dec 19, 2025	0.33	0.33	0.31	0.32	0.32	-5.97%	3,246,900
Dec 18, 2025	0.33	0.34	0.33	0.34	0.34	-	988,000
Dec 17, 2025	0.33	0.34	0.32	0.34	0.34	1.52%	1,443,400
Dec 16, 2025	0.31	0.33	0.31	0.33	0.33	10.00%	6,541,300
Dec 15, 2025	0.30	0.31	0.30	0.30	0.30	-	542,600
Dec 12, 2025	0.31	0.31	0.30	0.30	0.30	-	1,556,100
Dec 11, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	768,200
Dec 10, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	1,850,900
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	2,118,100
Dec 8, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	2,575,600
Dec 5, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	5,582,300
Dec 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	3,274,400
Dec 3, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	1,715,900
Dec 2, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	1,174,600
Dec 1, 2025	0.33	0.34	0.32	0.33	0.33	-1.49%	7,620,300
Nov 28, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	1,931,000
Nov 27, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,410,800
Nov 26, 2025	0.33	0.36	0.33	0.35	0.35	4.55%	10,066,900
Nov 25, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	3,439,500
Nov 24, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	1,095,000
Nov 21, 2025	0.30	0.31	0.30	0.30	0.30	-	882,600
Nov 20, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	1,394,700
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	1,201,300
Nov 18, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	4,255,500
Nov 17, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,764,600