Greatech Technology Berhad (GREATEC.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 5.15 | 5.18 | 5.04 | 5.12 | 5.12 | 1,813,900 |
| 26 June 2024 | 5.00 | 5.15 | 4.99 | 5.15 | 5.15 | 816,000 |
| 25 June 2024 | 5.02 | 5.03 | 4.84 | 4.99 | 4.99 | 945,400 |
| 24 June 2024 | 5.17 | 5.17 | 5.00 | 5.02 | 5.02 | 1,175,600 |
| 21 June 2024 | 5.10 | 5.17 | 5.06 | 5.17 | 5.17 | 2,784,800 |
| 20 June 2024 | 5.06 | 5.14 | 5.05 | 5.07 | 5.07 | 472,400 |
| 18 June 2024 | 5.21 | 5.23 | 5.15 | 5.15 | 5.15 | 638,000 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 5.23 | 5.28 | 5.21 | 5.21 | 5.21 | 647,100 |
| 13 June 2024 | 5.28 | 5.28 | 5.19 | 5.24 | 5.24 | 1,728,400 |
| 12 June 2024 | 5.30 | 5.46 | 5.18 | 5.24 | 5.24 | 3,578,600 |
| 11 June 2024 | 5.25 | 5.38 | 5.25 | 5.27 | 5.27 | 779,200 |
| 10 June 2024 | 5.28 | 5.33 | 5.24 | 5.25 | 5.25 | 660,600 |
| 07 June 2024 | 5.30 | 5.34 | 5.22 | 5.28 | 5.28 | 797,400 |
| 06 June 2024 | 5.25 | 5.34 | 5.23 | 5.30 | 5.30 | 1,994,800 |
| 05 June 2024 | 5.25 | 5.30 | 5.20 | 5.24 | 5.24 | 1,275,100 |
| 04 June 2024 | 5.07 | 5.26 | 5.07 | 5.25 | 5.25 | 852,400 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 5.18 | 5.20 | 5.03 | 5.06 | 5.06 | 1,420,700 |
| 30 May 2024 | 5.19 | 5.26 | 5.17 | 5.18 | 5.18 | 442,400 |
| 29 May 2024 | 5.25 | 5.32 | 5.16 | 5.24 | 5.24 | 1,187,900 |
| 28 May 2024 | 5.41 | 5.41 | 5.24 | 5.26 | 5.26 | 1,342,500 |
| 24 May 2024 | 5.10 | 5.38 | 5.08 | 5.33 | 5.33 | 5,488,300 |
| 23 May 2024 | 5.06 | 5.38 | 5.06 | 5.38 | 5.38 | 5,845,000 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 4.95 | 5.02 | 4.83 | 5.01 | 5.01 | 2,382,100 |
| 20 May 2024 | 4.96 | 5.02 | 4.95 | 4.95 | 4.95 | 2,371,400 |
| 17 May 2024 | 4.86 | 5.00 | 4.81 | 4.94 | 4.94 | 2,984,100 |
| 16 May 2024 | 4.75 | 4.90 | 4.71 | 4.83 | 4.83 | 2,852,700 |
| 15 May 2024 | 4.61 | 4.77 | 4.59 | 4.72 | 4.72 | 2,957,900 |
| 14 May 2024 | 4.49 | 4.55 | 4.49 | 4.53 | 4.53 | 966,500 |
| 13 May 2024 | 4.48 | 4.55 | 4.43 | 4.51 | 4.51 | 1,149,800 |
| 10 May 2024 | 4.49 | 4.49 | 4.43 | 4.47 | 4.47 | 2,035,100 |
| 09 May 2024 | 4.49 | 4.55 | 4.49 | 4.50 | 4.50 | 163,000 |
| 08 May 2024 | 4.53 | 4.55 | 4.47 | 4.51 | 4.51 | 335,500 |
| 07 May 2024 | 4.59 | 4.60 | 4.52 | 4.56 | 4.56 | 1,294,400 |
| 06 May 2024 | 4.46 | 4.62 | 4.44 | 4.54 | 4.54 | 2,423,000 |
| 03 May 2024 | 4.42 | 4.47 | 4.39 | 4.46 | 4.46 | 1,330,600 |
| 02 May 2024 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | 1,325,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | 712,200 |
| 29 Apr 2024 | 4.45 | 4.52 | 4.43 | 4.51 | 4.51 | 2,533,700 |
| 26 Apr 2024 | 4.49 | 4.52 | 4.43 | 4.44 | 4.44 | 2,340,500 |
| 25 Apr 2024 | 4.53 | 4.53 | 4.46 | 4.52 | 4.52 | 1,157,500 |
| 24 Apr 2024 | 4.55 | 4.59 | 4.50 | 4.53 | 4.53 | 1,502,600 |
| 23 Apr 2024 | 4.45 | 4.60 | 4.44 | 4.57 | 4.57 | 2,111,900 |
| 22 Apr 2024 | 4.49 | 4.49 | 4.40 | 4.43 | 4.43 | 1,363,700 |
| 19 Apr 2024 | 4.48 | 4.51 | 4.41 | 4.49 | 4.49 | 599,500 |
| 18 Apr 2024 | 4.60 | 4.60 | 4.45 | 4.48 | 4.48 | 1,034,000 |
| 17 Apr 2024 | 4.47 | 4.63 | 4.47 | 4.62 | 4.62 | 1,012,200 |
| 16 Apr 2024 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | 1,614,800 |
| 15 Apr 2024 | 4.46 | 4.61 | 4.45 | 4.60 | 4.60 | 829,200 |
| 12 Apr 2024 | 4.57 | 4.57 | 4.43 | 4.47 | 4.47 | 3,097,300 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 4.61 | 4.62 | 4.53 | 4.57 | 4.57 | 1,183,000 |
| 08 Apr 2024 | 4.65 | 4.68 | 4.61 | 4.61 | 4.61 | 222,500 |
| 05 Apr 2024 | 4.70 | 4.70 | 4.64 | 4.65 | 4.65 | 175,700 |
| 04 Apr 2024 | 4.65 | 4.70 | 4.63 | 4.68 | 4.68 | 177,900 |
| 03 Apr 2024 | 4.67 | 4.69 | 4.62 | 4.65 | 4.65 | 357,900 |
| 02 Apr 2024 | 4.66 | 4.69 | 4.65 | 4.67 | 4.67 | 326,600 |
| 01 Apr 2024 | 4.69 | 4.70 | 4.67 | 4.67 | 4.67 | 93,800 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 4.78 | 4.78 | 4.66 | 4.70 | 4.70 | 442,800 |
| 26 Mar 2024 | 4.78 | 4.82 | 4.77 | 4.77 | 4.77 | 576,100 |
| 25 Mar 2024 | 4.72 | 4.81 | 4.72 | 4.78 | 4.78 | 563,200 |
| 22 Mar 2024 | 4.67 | 4.79 | 4.67 | 4.75 | 4.75 | 446,300 |
| 21 Mar 2024 | 4.63 | 4.72 | 4.63 | 4.66 | 4.66 | 426,200 |
| 20 Mar 2024 | 4.63 | 4.63 | 4.60 | 4.62 | 4.62 | 252,300 |
| 19 Mar 2024 | 4.65 | 4.65 | 4.62 | 4.63 | 4.63 | 308,700 |
| 18 Mar 2024 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 62,500 |
| 15 Mar 2024 | 4.62 | 4.64 | 4.59 | 4.60 | 4.60 | 402,400 |
| 14 Mar 2024 | 4.60 | 4.65 | 4.57 | 4.60 | 4.60 | 183,100 |
| 13 Mar 2024 | 4.62 | 4.69 | 4.60 | 4.60 | 4.60 | 208,600 |
| 12 Mar 2024 | 4.63 | 4.64 | 4.60 | 4.63 | 4.63 | 132,500 |
| 11 Mar 2024 | 4.72 | 4.72 | 4.62 | 4.63 | 4.63 | 155,300 |
| 08 Mar 2024 | 4.68 | 4.72 | 4.63 | 4.72 | 4.72 | 286,500 |
| 07 Mar 2024 | 4.65 | 4.71 | 4.63 | 4.63 | 4.63 | 476,200 |
| 06 Mar 2024 | 4.63 | 4.69 | 4.63 | 4.65 | 4.65 | 73,800 |
| 05 Mar 2024 | 4.69 | 4.72 | 4.65 | 4.69 | 4.69 | 138,800 |
| 04 Mar 2024 | 4.81 | 4.82 | 4.70 | 4.70 | 4.70 | 274,800 |
| 01 Mar 2024 | 4.73 | 4.82 | 4.71 | 4.81 | 4.81 | 184,500 |
| 29 Feb 2024 | 4.75 | 4.79 | 4.74 | 4.77 | 4.77 | 161,700 |
| 28 Feb 2024 | 4.89 | 4.89 | 4.75 | 4.77 | 4.77 | 357,700 |
| 27 Feb 2024 | 4.90 | 4.92 | 4.82 | 4.84 | 4.84 | 239,700 |
| 26 Feb 2024 | 4.89 | 4.92 | 4.83 | 4.90 | 4.90 | 840,400 |
| 23 Feb 2024 | 4.92 | 4.93 | 4.86 | 4.90 | 4.90 | 992,100 |
| 22 Feb 2024 | 4.79 | 4.93 | 4.79 | 4.87 | 4.87 | 1,663,300 |
| 21 Feb 2024 | 4.66 | 4.86 | 4.66 | 4.80 | 4.80 | 495,100 |
| 20 Feb 2024 | 4.71 | 4.72 | 4.68 | 4.71 | 4.71 | 326,700 |
| 16 Feb 2024 | 4.75 | 4.75 | 4.72 | 4.74 | 4.74 | 419,400 |
| 15 Feb 2024 | 4.68 | 4.75 | 4.63 | 4.72 | 4.72 | 291,100 |
| 14 Feb 2024 | 4.64 | 4.74 | 4.64 | 4.67 | 4.67 | 203,700 |
| 13 Feb 2024 | 4.61 | 4.67 | 4.58 | 4.65 | 4.65 | 158,400 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 4.60 | 4.65 | 4.60 | 4.63 | 4.63 | 44,100 |
| 08 Feb 2024 | 4.63 | 4.65 | 4.54 | 4.63 | 4.63 | 133,000 |
| 07 Feb 2024 | 4.45 | 4.71 | 4.45 | 4.62 | 4.62 | 534,600 |
| 06 Feb 2024 | 4.51 | 4.56 | 4.45 | 4.45 | 4.45 | 526,600 |
| 05 Feb 2024 | 4.52 | 4.56 | 4.51 | 4.52 | 4.52 | 178,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.