Greatech Technology

GREA
🏛️ malaysia →
2.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.85 6.85 6.73 6.73 0.5M
2021-12-30 6.81 6.85 6.74 6.83 0.6M
2021-12-29 6.70 6.89 6.67 6.81 0.8M
2021-12-28 6.70 6.73 6.65 6.68 0.4M
2021-12-27 6.68 6.70 6.62 6.65 0.2M
2021-12-24 6.65 6.71 6.62 6.70 0.2M
2021-12-23 6.58 6.62 6.54 6.61 0.2M
2021-12-22 6.65 6.67 6.54 6.56 0.5M
2021-12-21 6.60 6.74 6.58 6.61 0.4M
2021-12-20 6.77 6.77 6.60 6.60 0.4M
2021-12-17 6.78 6.78 6.73 6.77 0.3M
2021-12-16 6.73 6.82 6.73 6.78 0.4M
2021-12-15 6.74 6.77 6.73 6.73 0.2M
2021-12-14 6.75 6.84 6.73 6.79 1.3M
2021-12-13 6.64 6.82 6.64 6.77 0.6M
2021-12-10 6.73 6.79 6.63 6.76 0.4M
2021-12-09 6.88 6.88 6.72 6.78 0.5M
2021-12-08 6.58 6.88 6.54 6.87 1.7M
2021-12-07 6.53 6.79 6.42 6.44 1.9M
2021-12-06 6.82 6.82 6.39 6.50 3.0M
2021-12-02 6.89 6.89 6.82 6.87 0.5M
2021-12-01 6.91 6.98 6.90 6.90 0.6M
2021-11-30 7.00 7.04 6.90 6.99 0.7M
2021-11-29 6.84 7.05 6.58 7.00 2.4M
2021-11-26 7.04 7.04 6.88 6.90 1.5M
2021-11-25 7.00 7.05 7.00 7.01 0.7M
2021-11-24 7.01 7.06 7.00 7.00 0.4M
2021-11-23 7.11 7.13 7.01 7.02 0.5M
2021-11-22 7.05 7.16 7.01 7.12 0.7M
2021-11-19 7.00 7.09 6.99 7.06 0.3M
2021-11-18 7.02 7.07 6.96 7.01 0.7M
2021-11-17 7.15 7.17 7.01 7.02 0.7M
2021-11-16 7.22 7.22 7.15 7.15 0.7M
2021-11-15 7.24 7.26 7.19 7.21 0.7M
2021-11-12 7.23 7.30 7.20 7.23 1.2M
2021-11-11 7.10 7.23 7.09 7.23 1.3M
2021-11-10 7.12 7.21 7.09 7.15 1.0M
2021-11-09 7.20 7.22 7.12 7.14 1.0M
2021-11-08 7.20 7.26 7.07 7.20 1.9M
2021-11-05 7.20 7.27 7.13 7.19 1.5M
2021-11-03 7.21 7.27 7.13 7.18 0.8M
2021-11-02 7.00 7.24 6.96 7.20 1.5M
2021-11-01 7.10 7.24 7.08 7.09 0.7M
2021-10-29 7.27 7.30 7.14 7.17 0.7M
2021-10-28 7.20 7.34 7.13 7.26 1.3M
2021-10-27 7.20 7.23 7.08 7.20 0.6M
2021-10-26 7.31 7.37 7.20 7.20 1.6M
2021-10-25 7.19 7.31 7.16 7.30 2.5M
2021-10-22 7.22 7.22 7.14 7.18 0.6M
2021-10-21 7.20 7.23 7.08 7.19 1.3M
2021-10-20 7.03 7.18 7.03 7.18 2.2M
2021-10-18 6.91 7.07 6.90 7.00 3.6M
2021-10-15 6.95 7.03 6.88 6.89 1.9M
2021-10-14 6.92 6.95 6.89 6.90 1.1M
2021-10-13 7.00 7.00 6.88 6.90 1.4M
2021-10-12 6.98 6.99 6.91 6.98 2.3M
2021-10-11 7.00 7.05 6.96 6.98 0.7M
2021-10-08 7.08 7.09 7.00 7.00 1.2M
2021-10-07 7.04 7.12 7.03 7.07 2.1M
2021-10-06 6.98 7.01 6.90 7.00 1.9M
2021-10-05 6.95 6.96 6.88 6.95 1.3M
2021-10-04 6.96 7.02 6.96 6.98 1.3M
2021-10-01 7.05 7.09 6.95 6.95 2.0M
2021-09-30 7.02 7.13 6.94 7.11 3.4M
2021-09-29 6.98 7.05 6.93 7.02 2.4M
2021-09-28 7.38 7.39 7.07 7.10 3.7M
2021-09-27 7.50 7.51 7.32 7.38 1.8M
2021-09-24 7.41 7.51 7.31 7.50 4.2M
2021-09-23 7.23 7.36 7.18 7.35 6.8M
2021-09-22 6.96 7.26 6.95 7.15 3.5M
2021-09-21 6.92 7.02 6.87 7.00 1.1M
2021-09-20 7.06 7.13 6.93 6.98 1.4M
2021-09-17 6.91 7.18 6.90 7.08 3.9M
2021-09-15 6.99 7.00 6.88 6.90 1.9M
2021-09-14 6.82 7.00 6.77 6.98 3.0M
2021-09-13 6.89 6.93 6.78 6.81 3.4M
2021-09-10 6.97 6.97 6.86 6.90 2.4M
2021-09-09 6.98 7.02 6.89 6.94 2.2M
2021-09-08 6.99 7.13 6.96 6.98 4.4M
2021-09-07 7.16 7.26 6.97 6.98 3.1M
2021-09-06 6.84 7.18 6.81 7.15 5.0M
2021-09-03 6.95 6.98 6.83 6.84 1.5M
2021-09-02 6.84 7.03 6.73 6.88 3.5M
2021-09-01 6.92 6.94 6.80 6.80 2.8M
2021-08-30 7.09 7.10 6.85 6.90 4.6M
2021-08-27 7.19 7.20 6.96 7.09 3.7M
2021-08-26 6.94 7.11 6.91 7.10 7.7M
2021-08-25 6.99 7.05 6.89 6.91 3.6M
2021-08-24 7.10 7.11 6.99 6.99 5.6M
2021-08-23 7.15 7.23 7.00 7.05 3.0M
2021-08-20 7.17 7.28 7.09 7.10 2.8M
2021-08-19 7.45 7.52 7.10 7.11 5.1M
2021-08-18 7.40 7.55 7.34 7.45 4.2M
2021-08-17 7.26 7.54 7.25 7.40 4.5M
2021-08-16 7.01 7.30 7.01 7.23 3.9M
2021-08-13 7.17 7.24 6.92 7.15 4.3M
2021-08-12 7.07 7.60 7.06 7.13 19.1M
2021-08-11 7.16 7.28 6.92 7.05 3.7M
2021-08-09 6.90 7.33 6.90 7.10 4.4M
2021-08-06 6.95 7.02 6.82 6.85 4.9M
2021-08-05 6.96 7.08 6.94 6.95 5.3M
2021-08-04 6.75 6.98 6.73 6.90 4.0M
2021-08-03 6.67 6.80 6.62 6.78 4.6M
2021-08-02 6.42 6.66 6.42 6.63 3.8M
2021-07-30 6.25 6.42 6.22 6.42 0.9M
2021-07-29 6.30 6.46 6.21 6.28 1.9M
2021-07-28 6.24 6.34 6.21 6.27 1.4M
2021-07-27 6.47 6.50 6.22 6.27 2.0M
2021-07-26 6.43 6.60 6.35 6.40 2.2M
2021-07-23 6.19 6.40 6.19 6.40 4.0M
2021-07-22 6.00 6.21 6.00 6.14 1.7M
2021-07-21 6.13 6.16 5.97 6.00 2.3M
2021-07-19 6.16 6.22 6.10 6.13 0.9M
2021-07-16 6.23 6.32 6.08 6.19 1.5M
2021-07-15 6.23 6.31 6.12 6.24 3.4M
2021-07-14 5.90 6.22 5.88 6.21 8.0M
2021-07-13 5.81 5.94 5.81 5.90 2.1M
2021-07-12 5.93 5.98 5.78 5.80 1.7M
2021-07-09 5.83 5.92 5.79 5.90 2.2M
2021-07-08 5.80 5.97 5.77 5.85 4.8M
2021-07-07 5.77 5.88 5.71 5.88 2.2M
2021-07-06 5.76 5.81 5.70 5.75 1.3M
2021-07-05 5.65 5.76 5.62 5.73 1.7M
2021-07-02 5.70 5.95 5.60 5.60 5.0M
2021-07-01 5.70 5.77 5.64 5.70 0.7M
2021-06-30 5.69 5.78 5.65 5.69 0.9M
2021-06-29 5.65 5.85 5.65 5.70 3.7M
2021-06-28 5.50 5.68 5.40 5.61 1.9M
2021-06-25 5.60 5.65 5.50 5.50 1.3M
2021-06-24 5.66 5.68 5.54 5.59 1.5M
2021-06-23 5.70 5.77 5.66 5.68 0.6M
2021-06-22 5.68 5.78 5.63 5.70 1.7M
2021-06-21 5.54 5.63 5.47 5.63 4.2M
2021-06-18 5.67 5.77 5.56 5.64 3.6M
2021-06-17 5.59 5.68 5.56 5.61 0.8M
2021-06-16 5.56 5.63 5.52 5.60 1.7M
2021-06-15 5.40 5.65 5.38 5.58 3.4M
2021-06-14 5.45 5.55 5.40 5.54 2.4M
2021-06-11 5.45 5.47 5.38 5.44 1.2M
2021-06-10 5.45 5.55 5.32 5.45 5.6M
2021-06-09 5.72 5.72 5.17 5.39 23.8M
2021-06-08 5.80 5.88 5.69 5.80 2.2M
2021-06-04 5.64 5.74 5.64 5.70 1.9M
2021-06-03 5.74 5.84 5.68 5.75 1.8M
2021-06-02 5.53 5.73 5.48 5.73 2.2M
2021-06-01 5.40 5.53 5.32 5.53 1.1M
2021-05-31 5.20 5.42 5.16 5.38 1.1M
2021-05-28 5.40 5.46 5.30 5.38 1.1M
2021-05-27 5.29 5.48 5.15 5.48 5.0M
2021-05-25 5.47 5.49 5.18 5.25 4.6M
2021-05-24 5.16 5.43 5.15 5.42 2.6M
2021-05-21 5.13 5.18 4.88 5.12 2.1M
2021-05-20 5.02 5.17 5.02 5.07 3.0M
2021-05-19 5.23 5.23 4.99 5.00 2.6M
2021-05-18 4.97 5.28 4.96 5.23 3.7M
2021-05-17 5.22 5.28 4.96 4.97 4.6M
2021-05-12 5.20 5.35 5.19 5.20 2.5M
2021-05-11 5.50 5.50 5.25 5.25 7.5M
2021-05-10 5.58 5.67 5.56 5.58 3.1M
2021-05-07 5.63 5.76 5.57 5.57 2.3M
2021-05-06 5.79 5.80 5.60 5.61 2.3M
2021-05-05 5.65 5.81 5.55 5.78 2.3M
2021-05-04 5.84 5.84 5.73 5.73 2.4M
2021-05-03 6.00 6.00 5.84 5.85 2.5M
2021-04-30 6.08 6.12 5.97 6.01 2.6M
2021-04-28 6.17 6.18 6.07 6.07 3.0M
2021-04-27 6.34 6.35 6.06 6.18 8.3M
2021-04-26 6.14 6.36 6.05 6.30 5.9M
2021-04-23 5.95 6.11 5.86 6.03 1.9M
2021-04-22 6.02 6.02 5.96 5.98 1.3M
2021-04-21 5.82 5.94 5.78 5.93 1.4M
2021-04-20 6.12 6.25 5.86 5.89 4.5M
2021-04-19 5.98 6.18 5.95 6.12 3.3M
2021-04-16 5.82 5.97 5.75 5.95 2.6M
2021-04-15 5.85 5.86 5.70 5.80 2.6M
2021-04-14 5.82 5.89 5.79 5.86 1.4M
2021-04-13 5.97 5.97 5.75 5.78 2.2M
2021-04-12 6.03 6.03 5.92 5.94 1.1M
2021-04-09 6.04 6.04 6.00 6.00 1.4M
2021-04-08 6.06 6.09 5.93 5.98 1.6M
2021-04-07 6.00 6.07 5.86 6.05 4.5M
2021-04-06 5.92 6.05 5.82 5.97 7.0M
2021-04-05 5.59 5.69 5.58 5.67 1.9M
2021-04-02 5.46 5.61 5.46 5.53 3.5M
2021-04-01 5.35 5.42 5.30 5.42 2.2M
2021-03-31 5.26 5.36 5.26 5.32 1.3M
2021-03-30 5.43 5.45 5.24 5.31 1.4M
2021-03-29 5.33 5.44 5.32 5.42 0.8M
2021-03-26 5.28 5.36 5.24 5.33 1.0M
2021-03-25 5.23 5.25 5.12 5.25 2.0M
2021-03-24 5.30 5.37 5.25 5.26 1.7M
2021-03-23 5.29 5.34 5.20 5.30 2.6M
2021-03-22 5.21 5.29 5.14 5.26 2.9M
2021-03-19 5.07 5.26 5.01 5.21 4.6M
2021-03-18 4.99 5.35 4.92 5.20 13.1M
2021-03-17 5.10 5.10 4.93 4.95 5.3M
2021-03-16 4.98 5.14 4.72 5.07 11.5M
2021-03-15 5.39 5.43 4.90 4.97 18.9M
2021-03-12 5.57 5.78 5.56 5.63 3.4M
2021-03-11 5.43 5.53 5.30 5.47 2.3M
2021-03-10 5.50 5.60 5.35 5.38 4.5M
2021-03-09 5.50 5.64 5.16 5.26 16.6M
2021-03-08 5.75 5.77 5.60 5.60 9.1M
2021-03-05 5.51 5.78 5.48 5.68 5.1M
2021-03-04 5.70 5.78 5.51 5.64 6.8M
2021-03-03 6.05 6.05 5.72 5.77 5.6M
2021-03-02 6.15 6.16 5.99 6.00 1.8M
2021-03-01 6.12 6.15 6.00 6.04 2.0M
2021-02-26 6.00 6.24 5.99 6.10 3.3M
2021-02-25 6.12 6.34 6.01 6.30 3.1M
2021-02-24 6.16 6.22 5.96 5.99 3.7M
2021-02-23 6.24 6.30 6.06 6.16 1.4M
2021-02-22 6.35 6.39 6.24 6.24 4.1M
2021-02-19 6.26 6.41 6.13 6.22 3.7M
2021-02-18 6.25 6.25 5.95 6.06 5.4M
2021-02-17 6.30 6.35 6.20 6.25 1.6M
2021-02-16 6.41 6.44 6.25 6.29 1.7M
2021-02-15 6.41 6.54 6.34 6.40 3.9M
2021-02-11 6.21 6.39 6.21 6.35 1.6M
2021-02-10 6.23 6.27 6.11 6.20 2.4M
2021-02-09 6.38 6.41 6.20 6.23 2.1M
2021-02-08 6.30 6.54 6.26 6.38 3.5M
2021-02-05 6.35 6.42 6.25 6.26 2.2M
2021-02-04 6.33 6.51 6.22 6.26 6.4M
2021-02-03 5.85 6.75 5.85 6.25 14.3M
2021-02-02 5.60 5.78 5.48 5.70 4.3M
2021-01-29 5.80 5.83 5.57 5.62 4.1M
2021-01-27 5.80 5.98 5.80 5.85 5.5M
2021-01-26 5.55 5.80 5.52 5.76 5.0M
2021-01-25 5.60 5.65 5.35 5.48 3.9M
2021-01-22 5.50 5.73 5.45 5.60 5.3M
2021-01-21 5.70 5.79 5.42 5.50 6.5M
2021-01-20 5.74 5.85 5.65 5.69 7.0M
2021-01-19 5.87 5.94 5.72 5.75 5.2M
2021-01-18 5.72 5.98 5.56 5.85 7.6M
2021-01-15 5.73 6.02 5.68 5.71 11.9M
2021-01-14 5.23 5.68 5.15 5.66 9.3M
2021-01-13 5.00 5.33 5.00 5.18 8.4M
2021-01-12 4.75 4.98 4.67 4.97 4.6M
2021-01-11 4.70 4.77 4.40 4.75 2.7M
2021-01-08 4.88 4.90 4.70 4.80 3.5M
2021-01-07 4.80 4.89 4.73 4.85 4.5M
2021-01-06 4.86 4.95 4.67 4.73 5.4M
2021-01-05 4.70 4.86 4.69 4.85 4.7M
2021-01-04 4.55 4.70 4.49 4.70 2.4M