Globetronics Technology Bhd. (KLSE:GTRONIC)
Malaysia · Delayed Price · Currency is MYR 0.2300
-0.0600 (-20.69%)
At close: Apr 23, 2026
KLSE:GTRONIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -20.69% | 3,157,900 |
| Apr 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,249,600 |
| Apr 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,382,600 |
| Apr 20, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 1,660,500 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,409,300 |
| Apr 16, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 5,374,600 |
| Apr 15, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 3,666,900 |
| Apr 14, 2026 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 17.02% | 5,794,800 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 1,735,600 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 3,226,600 |
| Apr 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 1,319,900 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,813,900 |
| Apr 7, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 7.14% | 2,547,500 |
| Apr 6, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 16.67% | 6,124,400 |
| Apr 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 2,283,600 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 1,663,500 |
| Apr 1, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 9.37% | 11,683,100 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,237,400 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 1,546,400 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,303,600 |
| Mar 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 649,100 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,042,300 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 1,471,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 336,700 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 1,649,200 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 722,900 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 279,700 |
| Mar 13, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 1,927,200 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 942,100 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 1,022,500 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,758,600 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 2,969,500 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 3,035,500 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 9,046,400 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -13.64% | 8,052,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 3,123,200 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.84% | 3,232,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 2,190,100 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 711,000 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 210,500 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 684,000 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 463,800 |
| Feb 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 290,900 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 233,600 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,346,200 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 176,400 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 109,000 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 621,900 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 623,000 |
| Feb 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 324,300 |