KLSE:GTRONIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	1,925,500
Jun 26, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	1,766,500
Jun 25, 2025	0.43	0.44	0.42	0.42	0.42	-2.35%	3,519,400
Jun 24, 2025	0.42	0.43	0.42	0.43	0.43	4.94%	3,273,300
Jun 23, 2025	0.41	0.42	0.40	0.41	0.41	-2.41%	2,188,700
Jun 20, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	2,072,800
Jun 19, 2025	0.45	0.45	0.43	0.43	0.43	-4.49%	2,827,600
Jun 18, 2025	0.45	0.46	0.44	0.45	0.45	-	1,941,700
Jun 17, 2025	0.46	0.46	0.44	0.45	0.45	-3.26%	1,779,200
Jun 16, 2025	0.46	0.46	0.45	0.46	0.46	-	1,867,500
Jun 13, 2025	0.46	0.47	0.46	0.46	0.46	-2.13%	1,477,500
Jun 12, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	2,227,100
Jun 11, 2025	0.50	0.51	0.47	0.48	0.48	-2.04%	3,034,600
Jun 10, 2025	0.50	0.51	0.49	0.49	0.49	-2.00%	1,905,300
Jun 9, 2025	0.50	0.51	0.50	0.50	0.50	-	3,104,400
Jun 6, 2025	0.49	0.51	0.48	0.50	0.50	2.04%	7,636,400
Jun 5, 2025	0.46	0.50	0.46	0.49	0.49	11.36%	6,855,000
Jun 4, 2025	0.43	0.45	0.43	0.44	0.44	1.15%	1,803,900
Jun 3, 2025	0.44	0.45	0.43	0.44	0.44	-2.25%	1,076,900
May 30, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	578,200
May 29, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	2,563,600
May 28, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	600,100
May 27, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	895,200
May 26, 2025	0.46	0.46	0.45	0.46	0.46	-1.08%	1,308,300
May 23, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	1,000,200
May 22, 2025	0.46	0.47	0.46	0.47	0.47	1.08%	1,477,600