Graphjet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	0.11	0.12	0.11	0.12	0.12	7.93%	3,295,629
Mar 10, 2025	0.12	0.12	0.11	0.11	0.11	-7.50%	3,064,140
Mar 7, 2025	0.13	0.14	0.11	0.12	0.12	-14.59%	11,051,006
Mar 6, 2025	0.16	0.16	0.14	0.14	0.14	-14.85%	7,620,006
Mar 5, 2025	0.15	0.19	0.15	0.17	0.17	19.57%	51,909,348
Mar 4, 2025	0.18	0.18	0.13	0.14	0.14	-23.38%	4,231,063
Mar 3, 2025	0.19	0.21	0.18	0.18	0.18	-6.20%	2,012,717
Feb 28, 2025	0.23	0.23	0.19	0.19	0.19	-15.23%	1,893,629
Feb 27, 2025	0.26	0.26	0.22	0.23	0.23	-10.47%	1,624,942
Feb 26, 2025	0.25	0.27	0.25	0.25	0.25	1.16%	1,558,982
Feb 25, 2025	0.29	0.29	0.25	0.25	0.25	-12.12%	4,027,534
Feb 24, 2025	0.29	0.29	0.27	0.28	0.28	-2.06%	2,446,394
Feb 21, 2025	0.27	0.32	0.27	0.29	0.29	4.16%	2,780,935
Feb 20, 2025	0.30	0.30	0.27	0.28	0.28	-6.69%	1,373,261
Feb 19, 2025	0.30	0.31	0.29	0.30	0.30	-3.55%	661,868
Feb 18, 2025	0.32	0.32	0.29	0.31	0.31	-	666,527
Feb 14, 2025	0.30	0.32	0.30	0.31	0.31	-2.21%	797,454
Feb 13, 2025	0.29	0.34	0.29	0.32	0.32	2.92%	1,420,706
Feb 12, 2025	0.31	0.31	0.28	0.31	0.31	-0.32%	1,158,464
Feb 11, 2025	0.29	0.31	0.28	0.31	0.31	5.57%	1,270,627
Feb 10, 2025	0.29	0.30	0.29	0.29	0.29	-0.78%	1,149,107
Feb 7, 2025	0.31	0.31	0.29	0.30	0.30	-5.30%	1,508,224
Feb 6, 2025	0.32	0.33	0.31	0.31	0.31	-4.68%	1,287,674
Feb 5, 2025	0.30	0.33	0.30	0.33	0.33	0.62%	1,147,270
Feb 4, 2025	0.30	0.36	0.30	0.32	0.32	4.77%	3,046,056
Feb 3, 2025	0.31	0.31	0.29	0.31	0.31	-2.15%	1,376,963
Jan 31, 2025	0.32	0.33	0.30	0.32	0.32	0.67%	832,347
Jan 30, 2025	0.30	0.33	0.30	0.31	0.31	2.84%	981,508
Jan 29, 2025	0.31	0.32	0.29	0.31	0.31	-4.38%	1,510,439
Jan 28, 2025	0.32	0.33	0.31	0.32	0.32	-1.54%	962,009
Jan 27, 2025	0.33	0.34	0.31	0.33	0.33	-7.12%	1,888,566
Jan 24, 2025	0.32	0.37	0.32	0.35	0.35	6.03%	3,941,866
Jan 23, 2025	0.30	0.42	0.28	0.33	0.33	10.55%	18,163,418
Jan 22, 2025	0.34	0.35	0.24	0.30	0.30	-12.21%	9,496,564
Jan 21, 2025	0.44	0.45	0.31	0.34	0.34	-22.36%	7,308,864
Jan 17, 2025	0.47	0.47	0.42	0.44	0.44	-0.25%	1,362,561
Jan 16, 2025	0.48	0.48	0.42	0.44	0.44	-8.54%	4,509,665
Jan 15, 2025	0.48	0.51	0.43	0.48	0.48	6.01%	3,520,041
Jan 14, 2025	0.45	0.61	0.42	0.45	0.45	5.97%	16,955,820
Jan 13, 2025	0.46	0.51	0.39	0.43	0.43	-2.35%	8,737,027
Jan 10, 2025	0.48	0.60	0.42	0.44	0.44	-3.19%	10,284,932
Jan 8, 2025	0.48	0.63	0.44	0.45	0.45	-9.60%	9,867,281
Jan 7, 2025	0.69	0.74	0.50	0.50	0.50	-26.45%	7,007,455
Jan 6, 2025	0.87	0.89	0.65	0.68	0.68	-23.62%	9,299,788
Jan 3, 2025	1.00	1.05	0.88	0.89	0.89	-11.00%	7,299,539
Jan 2, 2025	1.01	1.39	0.98	1.00	1.00	11.11%	15,286,716
Dec 31, 2024	1.08	1.12	0.80	0.90	0.90	-31.82%	15,928,112
Dec 30, 2024	1.30	1.79	1.11	1.32	1.32	30.69%	81,802,509
Dec 27, 2024	0.38	1.25	0.36	1.01	1.01	198.38%	398,950,932
Dec 26, 2024	0.55	0.60	0.33	0.34	0.34	-44.51%	22,442,807