Globetronics Technology Bhd. (KLSE:GTRONIC)
Malaysia · Delayed Price · Currency is MYR 0.1950
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:GTRONIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 595,100 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 251,000 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 429,700 |
| Oct 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 402,300 |
| Oct 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 101,700 |
| Oct 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 209,300 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 849,300 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 213,000 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 268,300 |
| Oct 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 122,600 |
| Oct 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 288,100 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 579,100 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 302,900 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 203,200 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 576,300 |
| Oct 9, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,087,800 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 504,400 |
| Oct 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 632,600 |
| Oct 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 994,600 |
| Oct 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 645,600 |
| Oct 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 787,900 |
| Oct 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 634,000 |
| Sep 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 598,700 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 147,000 |
| Sep 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 418,200 |
| Sep 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 727,600 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,018,700 |
| Sep 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 748,100 |
| Sep 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,307,900 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 717,000 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 461,400 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 606,600 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 376,300 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 784,500 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 373,300 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 747,500 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 1,105,100 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 985,300 |
| Sep 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 912,900 |
| Sep 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 2,543,900 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 1,016,600 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 3,905,600 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.20 | 0.24 | 0.24 | -7.69% | 5,112,400 |
| Aug 28, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,279,000 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 1,206,000 |
| Aug 26, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 10.20% | 6,184,100 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,198,500 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,111,200 |
| Aug 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,306,100 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 988,400 |