Greatech Technology Bhd. (0208) Historical Prices

Time Period

Events

MY:0208 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.50	2.56	2.47	2.53	2.53	+1.20%	3,293,500	0.53
Nov 10, 2026	2.48	2.52	2.40	2.50	2.50	+4.17%	6,084,400	0.98
Nov 09, 2026	2.40	2.48	2.38	2.40	2.40	0.00%	0	0.00
Nov 06, 2026	2.48	2.48	2.38	2.40	2.40	-7.69%	19,966,801	3.23
Nov 05, 2026	2.64	2.66	2.55	2.60	2.60	-1.89%	7,914,300	1.29
Nov 04, 2026	2.57	2.67	2.56	2.65	2.65	+1.92%	6,220,100	0.99
Nov 03, 2026	2.54	2.60	2.49	2.60	2.60	+1.56%	13,256,100	2.16
Nov 02, 2026	2.56	2.61	2.55	2.56	2.56	-2.66%	4,091,100	0.65
Oct 30, 2026	2.63	2.65	2.61	2.63	2.63	-1.87%	3,115,100	0.50
Oct 29, 2026	2.67	2.71	2.64	2.68	2.68	+0.37%	5,622,500	0.90
Oct 28, 2026	2.61	2.68	2.61	2.67	2.67	+3.09%	2,270,900	0.36
Oct 27, 2026	2.60	2.66	2.57	2.59	2.59	+0.39%	5,035,700	0.79
Oct 26, 2026	2.55	2.59	2.52	2.58	2.58	+0.78%	2,897,100	0.46
Oct 23, 2026	2.53	2.58	2.51	2.56	2.56	-0.39%	5,945,700	0.94
Oct 22, 2026	2.63	2.63	2.55	2.57	2.57	-2.61%	5,179,700	0.83
Oct 21, 2026	2.56	2.64	2.55	2.64	2.64	+3.49%	5,205,700	0.83
Oct 20, 2026	2.55	2.56	2.50	2.55	2.55	0.00%	2,764,600	0.44
Oct 19, 2026	2.50	2.57	2.47	2.55	2.55	-0.39%	3,386,700	0.54
Oct 16, 2026	2.56	2.60	2.53	2.56	2.56	+0.39%	3,238,300	0.51
Oct 15, 2026	2.49	2.56	2.46	2.55	2.55	-1.16%	8,261,099	1.32
Oct 14, 2026	2.57	2.60	2.52	2.58	2.58	0.00%	3,203,900	0.51
Oct 13, 2026	2.70	2.70	2.55	2.58	2.58	-5.84%	8,732,600	1.39
Oct 12, 2026	2.70	2.77	2.69	2.74	2.74	+1.48%	2,593,000	0.41
Oct 09, 2026	2.66	2.74	2.65	2.70	2.70	+0.75%	6,233,300	0.97
Oct 08, 2026	2.80	2.82	2.65	2.68	2.68	-4.96%	11,849,500	1.87
Oct 07, 2026	2.79	2.84	2.77	2.82	2.82	+1.08%	6,685,500	1.06
Oct 06, 2026	2.66	2.80	2.65	2.79	2.79	+5.28%	9,093,500	1.47
Oct 05, 2026	2.57	2.68	2.56	2.65	2.65	+3.11%	6,639,400	1.08
Oct 02, 2026	2.57	2.59	2.55	2.57	2.57	+0.78%	3,436,500	0.56
Oct 01, 2026	2.55	2.61	2.55	2.55	2.55	0.00%	3,112,800	0.50
Sep 30, 2026	2.56	2.58	2.54	2.55	2.55	0.00%	1,495,100	0.24
Sep 29, 2026	2.54	2.59	2.51	2.55	2.55	0.00%	7,019,500	1.14
Sep 28, 2026	2.60	2.60	2.53	2.55	2.55	-2.67%	9,916,700	1.63
Sep 25, 2026	2.56	2.63	2.56	2.62	2.62	+2.34%	3,729,800	0.62
Sep 24, 2026	2.60	2.61	2.55	2.56	2.56	-2.29%	14,302,300	2.43
Sep 23, 2026	2.62	2.64	2.60	2.62	2.62	+1.16%	3,450,300	0.58
Sep 22, 2026	2.62	2.64	2.56	2.59	2.59	0.00%	3,316,000	0.56
Sep 21, 2026	2.56	2.61	2.55	2.59	2.59	+1.57%	4,487,200	0.75
Sep 18, 2026	2.56	2.62	2.54	2.55	2.55	0.00%	5,236,100	0.87
Sep 17, 2026	2.53	2.56	2.49	2.55	2.55	+2.00%	4,541,200	0.75
Sep 16, 2026	2.50	2.54	2.46	2.50	2.50	0.00%	0	0.00
Sep 15, 2026	2.50	2.54	2.46	2.50	2.50	0.00%	8,958,600	1.45
Sep 14, 2026	2.55	2.55	2.47	2.50	2.50	-1.96%	5,684,700	0.94
Sep 11, 2026	2.55	2.58	2.50	2.55	2.55	0.00%	4,228,800	0.69
Sep 10, 2026	2.55	2.58	2.54	2.55	2.55	-0.39%	2,713,500	0.43
Sep 09, 2026	2.56	2.61	2.54	2.56	2.56	0.00%	3,703,200	0.58
Sep 08, 2026	2.52	2.58	2.51	2.56	2.56	+1.59%	3,386,500	0.52
Sep 07, 2026	2.54	2.57	2.49	2.52	2.52	-0.79%	7,762,100	1.19
Sep 04, 2026	2.57	2.57	2.51	2.54	2.54	-0.39%	5,897,400	0.88
Sep 03, 2026	2.50	2.56	2.49	2.55	2.55	+2.41%	8,179,100	1.22

Greatech Technology Bhd. historical prices

Greatech Technology Bhd. (0208) Historical Prices

Become an Expert with TipRanks Premium