Kuala Lumpur - Delayed Quote MYR

Greatech Technology Berhad (0208.KL)

Compare
2.2300
-0.0800
(-3.46%)
As of 10:43:05 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.32002.32002.23002.23002.2300358,600
Jan 14, 20252.27002.31002.27002.31002.3100366,600
Jan 13, 20252.30002.30002.24002.28002.28001,201,800
Jan 10, 20252.30002.34002.30002.32002.3200469,600
Jan 9, 20252.36002.36002.29002.31002.31002,734,900
Jan 8, 20252.36002.45002.33002.36002.36004,246,300
Jan 7, 20252.30002.37002.30002.37002.37002,168,600
Jan 6, 20252.31002.31002.28002.30002.30001,018,600
Jan 3, 20252.32002.32002.28002.31002.3100644,200
Jan 2, 20252.30002.32002.28002.32002.3200710,800
Dec 31, 20242.28002.32002.28002.31002.31002,144,200
Dec 30, 20242.31002.31002.28002.29002.2900256,700
Dec 27, 20242.29002.31002.28002.30002.3000466,000
Dec 26, 20242.29002.32002.27002.29002.2900905,300
Dec 24, 20242.30002.31002.28002.28002.2800482,000
Dec 23, 20242.30002.31002.25002.30002.3000793,000
Dec 20, 20242.27002.31002.27002.30002.3000941,400
Dec 19, 20242.20002.30002.20002.30002.30001,420,600
Dec 18, 20242.32002.33002.28002.32002.32002,824,000
Dec 17, 20242.33002.33002.28002.33002.33002,773,800
Dec 16, 20242.30002.34002.26002.33002.33002,470,800
Dec 13, 20242.25002.29002.23002.29002.29001,725,800
Dec 12, 20242.28002.31002.22002.25002.25002,078,000
Dec 11, 20242.22002.27002.21002.27002.27001,137,500
Dec 10, 20242.25002.25002.21002.23002.23001,017,300
Dec 9, 20242.25002.28002.18002.25002.25001,525,400
Dec 6, 20242.20002.25002.17002.25002.25001,966,900
Dec 5, 20242.24002.25002.18002.20002.2000994,800
Dec 4, 20242.13002.24002.11002.23002.23003,804,600
Dec 3, 20242.06002.13002.06002.13002.13002,074,900
Dec 2, 20242.05002.07002.01002.07002.07002,165,900
Nov 29, 20242.00002.07001.98002.06002.06004,126,000
Nov 28, 20242.03002.07001.99002.00002.00003,837,600
Nov 27, 20242.07002.10002.01002.03002.03006,180,500
Nov 26, 20242.12002.13002.07002.11002.1100934,900
Nov 25, 20242.07002.13002.07002.12002.12001,883,700
Nov 22, 20242.05002.08002.04002.05002.0500571,600
Nov 21, 20242.07002.08002.02002.06002.06001,006,200
Nov 20, 20242.06002.09002.05002.07002.07001,331,800
Nov 19, 20242.03002.08002.03002.06002.0600495,100
Nov 18, 20242.06002.08002.01002.03002.03001,537,900
Nov 15, 20242.16002.19002.06002.06002.06003,522,000
Nov 14, 20242.23002.23002.15002.16002.16002,352,000
Nov 13, 20242.13002.23002.13002.22002.22001,136,700
Nov 12, 20242.24002.25002.14002.15002.15001,431,800
Nov 11, 20242.29002.29002.20002.23002.23001,135,200
Nov 8, 20242.33002.33002.23002.30002.30002,424,700
Nov 7, 20242.39002.41002.30002.33002.33005,800,200
Nov 6, 20242.18002.41002.17002.37002.370012,120,300
Nov 5, 20242.19002.19002.13002.17002.17001,434,400
Nov 4, 20242.22002.22002.15002.19002.19001,009,800
Nov 1, 20242.18002.23002.15002.20002.20002,073,500
Oct 30, 20242.22002.26002.20002.20002.20002,960,600
Oct 29, 20242.15002.21002.11002.21002.21003,259,200
Oct 28, 20242.12002.20002.12002.15002.15003,473,900
Oct 25, 20242.09002.13002.08002.11002.11003,151,700
Oct 24, 20242.11002.12002.08002.10002.10002,224,000
Oct 23, 20242.12002.12002.06002.11002.11002,933,900
Oct 22, 20242.06002.14002.06002.09002.09004,132,100
Oct 21, 20242.06002.12002.04002.05002.050010,730,100
Oct 18, 20241.96002.04001.95002.04002.04003,974,700
Oct 17, 20241.92001.97001.91001.96001.96001,634,400
Oct 16, 20241.90001.91001.85001.91001.91003,026,800
Oct 15, 20241.96001.98001.92001.93001.93002,118,700
Oct 14, 20242.02002.02001.96001.96001.9600933,500
Oct 11, 20242.04002.04001.96002.00002.00003,158,800
Oct 10, 20242.01002.04002.01002.03002.03001,112,000
Oct 9, 20242.05002.08002.00002.00002.00001,818,500
Oct 8, 20242.08002.08002.01002.04002.04001,730,400
Oct 7, 20242.06002.12002.05002.09002.09001,745,800
Oct 4, 20242.05002.08002.03002.06002.06003,313,900
Oct 3, 20242.11002.12002.03002.05002.05002,233,400
Oct 2, 20242.13002.13002.07002.10002.10001,796,200
Oct 1, 20242.16002.16002.12002.12002.12002,398,600
Sep 30, 20242.11002.16002.06002.12002.12003,569,100
Sep 27, 20242.10002.15002.05002.09002.09005,225,900
Sep 26, 20242.14002.16002.07002.10002.10003,466,500
Sep 25, 20242.21002.25002.10002.14002.14002,631,700
Sep 24, 20242.22002.27002.18002.20002.20002,145,300
Sep 23, 20242.27002.31002.20002.20002.20001,532,700
Sep 20, 20242.29002.33002.25002.25002.25002,135,700
Sep 19, 20242.23002.30002.16002.26002.26001,386,400
Sep 18, 20242.16002.23002.16002.23002.2300456,700
Sep 17, 20242.26002.30002.16002.16002.1600995,200
Sep 13, 20242.21002.32002.21002.26002.26003,909,400
Sep 12, 20242.15002.26002.10002.21002.21004,916,000
Sep 11, 20242.13002.13002.04002.06002.06003,085,000
Sep 10, 20242.23002.23002.09002.15002.15002,666,100
Sep 9, 2024 2:1 Stock Splits
Sep 9, 20242.26002.27002.16002.20002.20001,398,900
Sep 6, 20242.26002.28002.20502.26502.26502,931,400
Sep 5, 20242.35502.36002.24002.25002.25004,153,200
Sep 4, 20242.35002.38002.33002.35002.35002,562,600
Sep 3, 20242.38502.42502.36502.40502.40502,964,800
Sep 2, 20242.40002.40002.35002.37002.37002,128,200
Aug 30, 20242.27002.37002.25002.36002.360010,153,200
Aug 29, 20242.31002.31002.22002.24002.24003,302,600
Aug 28, 20242.32502.39002.30502.31002.31001,343,800
Aug 27, 20242.39002.39002.31002.32502.32502,255,400
Aug 26, 20242.42502.48002.31502.35002.35003,303,600
Aug 23, 20242.51502.53002.41002.41502.41502,305,600
Aug 22, 20242.45502.51502.45002.50002.50001,375,400
Aug 21, 20242.45502.52502.44002.44502.4450539,600
Aug 20, 20242.55502.58002.42502.45502.45504,063,400
Aug 19, 20242.60002.60002.52002.55002.55002,297,000
Aug 16, 20242.62502.62502.60002.60002.6000684,800
Aug 15, 20242.62502.62502.58002.60002.60003,531,400
Aug 14, 20242.61502.62502.57002.60002.60002,303,000
Aug 13, 20242.55502.58502.51002.57502.5750775,800
Aug 12, 20242.53502.59502.53502.55002.55001,908,000
Aug 9, 20242.57502.59502.52502.53002.53003,483,800
Aug 8, 20242.52502.57002.44502.53002.53001,474,800
Aug 7, 20242.42002.68002.34002.59002.59006,090,400
Aug 6, 20242.31502.42002.28002.42002.42003,364,600
Aug 5, 20242.47502.48002.26502.30502.30508,300,600
Aug 2, 20242.62502.64502.54502.54502.54504,195,200
Aug 1, 20242.68502.69002.64502.65002.65001,398,200
Jul 31, 20242.65002.67502.65002.65502.65502,082,600
Jul 30, 20242.63502.67002.63002.65502.6550837,800
Jul 29, 20242.62502.66002.62002.65002.6500973,600
Jul 26, 20242.63002.65002.58002.61502.61503,898,800
Jul 25, 20242.72002.74502.62502.62502.625011,984,600
Jul 24, 20242.75502.76502.72002.74502.7450754,800
Jul 23, 20242.79502.81002.75502.75502.75501,883,600
Jul 22, 20242.73002.79002.66502.79002.79002,823,000
Jul 19, 20242.72002.75002.71002.74502.74501,796,200
Jul 18, 20242.75002.75002.67502.71502.71504,970,000
Jul 17, 20242.84002.86502.74502.75002.75002,846,800
Jul 16, 20242.88502.88502.83002.86502.86501,266,000
Jul 15, 20242.87502.90002.84502.87502.8750887,200
Jul 12, 20242.90002.93502.85002.88002.88002,875,400
Jul 11, 20242.88502.92502.87502.91502.91503,163,800
Jul 10, 20242.82502.89502.79502.87502.87505,517,800
Jul 9, 20242.76502.86502.76502.82502.82504,862,000
Jul 5, 20242.77002.77502.69502.76502.76505,027,200
Jul 4, 20242.72502.77502.68502.75502.755010,378,400
Jul 3, 20242.66502.71502.64002.70002.70006,341,600
Jul 2, 20242.65002.69002.63502.66002.66004,865,600
Jul 1, 20242.62502.67002.61502.65002.65003,032,200
Jun 28, 20242.57502.64002.57002.62502.62504,239,000
Jun 27, 20242.57502.59002.52002.56002.56003,627,800
Jun 26, 20242.50002.57502.49502.57502.57501,632,000
Jun 25, 20242.51002.51502.42002.49502.49501,890,800
Jun 24, 20242.58502.58502.50002.51002.51002,351,200
Jun 21, 20242.55002.58502.53002.58502.58505,569,600
Jun 20, 20242.53002.57002.52502.53502.5350944,800
Jun 19, 20242.57502.60502.51502.54502.54501,637,800
Jun 18, 20242.60502.61502.57502.57502.57501,276,000
Jun 14, 20242.61502.64002.60502.60502.60501,294,200
Jun 13, 20242.64002.64002.59502.62002.62003,456,800
Jun 12, 20242.65002.73002.59002.62002.62007,157,200
Jun 11, 20242.62502.69002.62502.63502.63501,558,400
Jun 10, 20242.64002.66502.62002.62502.62501,321,200
Jun 7, 20242.65002.67002.61002.64002.64001,594,800
Jun 6, 20242.62502.67002.61502.65002.65003,989,600
Jun 5, 20242.62502.65002.60002.62002.62002,410,200
Jun 4, 20242.53502.63002.53502.62502.62501,704,800
May 31, 20242.59002.60002.51502.53002.53002,841,400
May 30, 20242.59502.63002.58502.59002.5900884,800
May 29, 20242.62502.66002.58002.62002.62002,375,800
May 28, 20242.70502.70502.62002.63002.63002,685,000
May 27, 20242.66502.77502.62502.70502.70507,667,000
May 24, 20242.55002.69002.54002.66502.665010,976,600
May 23, 20242.53002.69002.53002.69002.690011,690,000
May 21, 20242.47502.51002.41502.50502.50504,764,200
May 20, 20242.48002.51002.47502.47502.47504,742,800
May 17, 20242.43002.50002.40502.47002.47005,968,200
May 16, 20242.37502.45002.35502.41502.41505,705,400
May 15, 20242.30502.38502.29502.36002.36005,915,800
May 14, 20242.24502.27502.24502.26502.26501,933,000
May 13, 20242.24002.27502.21502.25502.25502,299,600
May 10, 20242.24502.24502.21502.23502.23504,068,600
May 9, 20242.24502.27502.24502.25002.2500326,000
May 8, 20242.26502.27502.23502.25502.2550671,000
May 7, 20242.29502.30002.26002.28002.28002,588,800
May 6, 20242.23002.31002.22002.27002.27004,846,000
May 3, 20242.21002.23502.19502.23002.23002,661,200
May 2, 20242.24502.24502.20002.20002.20002,651,600
Apr 30, 20242.26002.26002.24002.25002.25001,424,400
Apr 29, 20242.22502.26002.21502.25502.25505,067,400
Apr 26, 20242.24502.26002.21502.22002.22004,681,000
Apr 25, 20242.26502.26502.23002.26002.26002,315,000
Apr 24, 20242.27502.29502.25002.26502.26503,005,200
Apr 23, 20242.22502.30002.22002.28502.28504,223,800
Apr 22, 20242.24502.24502.20002.21502.21502,727,400
Apr 19, 20242.24002.25502.20502.24502.24501,199,000
Apr 18, 20242.30002.30002.22502.24002.24002,068,000
Apr 17, 20242.23502.31502.23502.31002.31002,024,400
Apr 16, 20242.30002.30002.23002.23002.23003,229,600
Apr 15, 20242.23002.30502.22502.30002.30001,658,400
Apr 12, 20242.28502.28502.21502.23502.23506,194,600
Apr 9, 20242.30502.31002.26502.28502.28502,366,000
Apr 8, 20242.32502.34002.30502.30502.3050445,000
Apr 5, 20242.35002.35002.32002.32502.3250351,400
Apr 4, 20242.32502.35002.31502.34002.3400355,800
Apr 3, 20242.33502.34502.31002.32502.3250715,800
Apr 2, 20242.33002.34502.32502.33502.3350653,200
Apr 1, 20242.34502.35002.33502.33502.3350187,600
Mar 29, 20242.33502.35002.33002.34502.3450145,200
Mar 27, 20242.39002.39002.33002.35002.3500885,600
Mar 26, 20242.39002.41002.38502.38502.38501,152,200
Mar 25, 20242.36002.40502.36002.39002.39001,126,400
Mar 22, 20242.33502.39502.33502.37502.3750892,600
Mar 21, 20242.31502.36002.31502.33002.3300852,400
Mar 20, 20242.31502.31502.30002.31002.3100504,600
Mar 19, 20242.32502.32502.31002.31502.3150617,400
Mar 18, 20242.30002.33002.30002.33002.3300125,000
Mar 15, 20242.31002.32002.29502.30002.3000804,800
Mar 14, 20242.30002.32502.28502.30002.3000366,200
Mar 13, 20242.31002.34502.30002.30002.3000417,200
Mar 12, 20242.31502.32002.30002.31502.3150265,000
Mar 11, 20242.36002.36002.31002.31502.3150310,600
Mar 8, 20242.34002.36002.31502.36002.3600573,000
Mar 7, 20242.32502.35502.31502.31502.3150952,400
Mar 6, 20242.31502.34502.31502.32502.3250147,600
Mar 5, 20242.34502.36002.32502.34502.3450277,600
Mar 4, 20242.40502.41002.35002.35002.3500549,600
Mar 1, 20242.36502.41002.35502.40502.4050369,000
Feb 29, 20242.37502.39502.37002.38502.3850323,400
Feb 28, 20242.44502.44502.37502.38502.3850715,400
Feb 27, 20242.45002.46002.41002.42002.4200479,400
Feb 26, 20242.44502.46002.41502.45002.45001,680,800
Feb 23, 20242.46002.46502.43002.45002.45001,984,200
Feb 22, 20242.39502.46502.39502.43502.43503,326,600
Feb 21, 20242.33002.43002.33002.40002.4000990,200
Feb 20, 20242.35502.36002.34002.35502.3550653,400
Feb 19, 20242.39502.39502.35502.35502.3550823,600
Feb 16, 20242.37502.37502.36002.37002.3700838,800
Feb 15, 20242.34002.37502.31502.36002.3600582,200
Feb 14, 20242.32002.37002.32002.33502.3350407,400
Feb 13, 20242.30502.33502.29002.32502.3250316,800
Feb 9, 20242.30002.32502.30002.31502.315088,200
Feb 8, 20242.31502.32502.27002.31502.3150266,000
Feb 7, 20242.22502.35502.22502.31002.31001,069,200
Feb 6, 20242.25502.28002.22502.22502.22501,053,200
Feb 5, 20242.26002.28002.25502.26002.2600357,200
Feb 2, 20242.28502.31502.24502.26002.26001,860,400
Jan 31, 20242.30002.30002.25002.28502.28501,039,800
Jan 30, 20242.34002.34002.30502.31002.3100907,600
Jan 29, 20242.37002.37002.33502.34002.3400509,800
Jan 26, 20242.37502.41002.34002.37002.37001,038,000
Jan 24, 20242.42002.42002.36002.39502.3950590,200
Jan 23, 20242.42002.42502.37502.42502.4250541,400
Jan 22, 20242.42502.42502.36502.42502.4250717,800
Jan 19, 20242.34502.39002.34502.39002.3900361,800
Jan 18, 20242.36502.38002.34002.38002.3800630,600
Jan 17, 20242.38002.38502.32002.37502.3750807,800
Jan 16, 20242.39002.44502.38002.39002.39001,127,000
Jan 15, 20242.39502.39502.35502.39002.3900527,800

Related Tickers

7160.KL Pentamaster Corporation Berhad
3.7900
-2.32%
 
0104.KL Genetec Technology Berhad
1.2900
-3.01%
 
0168.KL BM GreenTech Berhad
1.7300
0.00%
 
0072.KL Erdasan Group Berhad
0.1350
0.00%
 
0267.KL ECA Integrated Solution Berhad
0.2300
-2.13%
 
0251.KL SFP Tech Holdings Berhad
0.6850
+1.48%
 
2208.HK Goldwind Science&Technology Co., Ltd.
6.160
-0.65%
 
PH Parker-Hannifin Corporation
647.01
+1.41%
 
SMR NuScale Power Corporation
19.23
+2.29%
 
OPTT Ocean Power Technologies, Inc.
0.8865
+16.38%