Greatech Technology (GREA)

GREA
🏛️ Malasia →
2.16
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 2.04 2.17 2.01 2.16 9.9M
2025-09-26 2.00 2.04 1.97 2.02 3.4M
2025-09-25 2.09 2.10 2.00 2.01 5.5M
2025-09-24 2.09 2.11 2.04 2.10 3.6M
2025-09-23 2.11 2.14 2.09 2.11 2.8M
2025-09-22 2.10 2.11 2.08 2.10 3.4M
2025-09-19 2.14 2.15 2.09 2.10 6.5M
2025-09-18 2.10 2.14 2.09 2.14 2.5M
2025-09-17 2.15 2.22 2.08 2.10 6.4M
2025-09-12 2.11 2.20 2.11 2.15 6.9M
2025-09-11 2.08 2.15 2.07 2.11 3.9M
2025-09-10 2.09 2.12 2.07 2.09 1.7M
2025-09-09 2.11 2.12 2.08 2.09 2.0M
2025-09-08 2.12 2.15 2.08 2.10 1.9M
2025-09-04 2.13 2.15 2.06 2.13 3.6M
2025-09-03 2.06 2.12 2.05 2.10 2.7M
2025-09-02 2.08 2.09 2.04 2.07 2.9M
2025-08-29 2.11 2.11 2.06 2.09 2.4M
2025-08-28 2.14 2.14 2.07 2.11 3.7M
2025-08-27 2.05 2.15 2.04 2.14 7.5M
2025-08-26 2.12 2.14 2.05 2.05 7.8M
2025-08-25 2.00 2.14 1.98 2.12 36.7M
2025-08-22 1.93 1.95 1.90 1.94 2.0M
2025-08-21 2.00 2.02 1.91 1.94 4.7M
2025-08-20 1.95 2.03 1.94 2.00 4.0M
2025-08-19 1.98 2.02 1.95 1.96 3.1M
2025-08-18 1.97 1.98 1.92 1.97 3.8M
2025-08-15 2.02 2.06 1.99 1.99 5.2M
2025-08-14 2.04 2.04 1.97 2.02 7.1M
2025-08-13 1.82 2.06 1.82 2.04 21.7M
2025-08-12 1.61 1.82 1.61 1.79 10.5M
2025-08-11 1.60 1.64 1.60 1.60 2.1M
2025-08-08 1.64 1.66 1.60 1.60 2.0M
2025-08-07 1.64 1.69 1.61 1.65 2.7M
2025-08-06 1.70 1.71 1.67 1.67 1.7M
2025-08-05 1.71 1.74 1.69 1.70 2.3M
2025-08-04 1.67 1.70 1.66 1.69 1.3M
2025-08-01 1.75 1.76 1.69 1.69 4.8M
2025-07-31 1.65 1.75 1.64 1.71 5.1M
2025-07-30 1.65 1.66 1.63 1.64 0.7M
2025-07-29 1.68 1.69 1.63 1.64 1.2M
2025-07-28 1.68 1.70 1.66 1.67 1.2M
2025-07-25 1.72 1.72 1.64 1.66 3.1M
2025-07-24 1.72 1.75 1.70 1.71 3.4M
2025-07-23 1.66 1.71 1.66 1.70 1.9M
2025-07-22 1.72 1.73 1.66 1.66 2.3M
2025-07-21 1.69 1.72 1.68 1.71 2.1M
2025-07-18 1.76 1.77 1.70 1.71 2.4M
2025-07-17 1.74 1.77 1.70 1.74 5.0M
2025-07-16 1.75 1.79 1.73 1.74 3.1M
2025-07-15 1.78 1.82 1.75 1.76 3.9M
2025-07-14 1.78 1.81 1.75 1.77 2.0M
2025-07-11 1.75 1.84 1.75 1.77 5.7M
2025-07-10 1.77 1.79 1.75 1.75 2.8M
2025-07-09 1.74 1.78 1.74 1.75 3.1M
2025-07-08 1.76 1.77 1.72 1.74 4.4M
2025-07-07 1.81 1.84 1.77 1.81 3.7M
2025-07-04 1.92 1.95 1.84 1.88 8.9M
2025-07-03 1.80 1.93 1.79 1.92 10.0M
2025-07-02 1.72 1.79 1.70 1.79 3.0M
2025-07-01 1.72 1.77 1.71 1.73 2.1M
2025-06-30 1.77 1.78 1.71 1.71 1.9M
2025-06-26 1.69 1.75 1.68 1.73 3.5M
2025-06-25 1.67 1.70 1.66 1.69 2.1M
2025-06-24 1.64 1.67 1.62 1.66 3.1M
2025-06-23 1.58 1.61 1.55 1.61 1.6M
2025-06-20 1.61 1.62 1.59 1.61 3.7M
2025-06-19 1.62 1.62 1.57 1.61 3.6M
2025-06-18 1.64 1.64 1.61 1.62 5.6M
2025-06-17 1.70 1.72 1.65 1.67 3.3M
2025-06-16 1.68 1.70 1.65 1.69 3.4M
2025-06-13 1.72 1.72 1.67 1.70 4.5M
2025-06-12 1.77 1.78 1.73 1.75 1.8M
2025-06-11 1.76 1.79 1.75 1.77 2.0M
2025-06-10 1.77 1.80 1.73 1.74 3.6M
2025-06-09 1.74 1.79 1.73 1.77 3.4M
2025-06-06 1.74 1.74 1.71 1.72 2.0M
2025-06-05 1.72 1.76 1.72 1.75 3.3M
2025-06-04 1.71 1.77 1.68 1.72 4.0M
2025-06-03 1.70 1.72 1.65 1.70 2.6M
2025-05-30 1.70 1.72 1.67 1.70 5.2M
2025-05-29 1.63 1.73 1.60 1.73 8.2M
2025-05-28 1.60 1.67 1.58 1.59 7.2M
2025-05-27 1.56 1.58 1.52 1.54 1.5M
2025-05-26 1.58 1.60 1.52 1.56 2.6M
2025-05-23 1.63 1.64 1.57 1.60 1.8M
2025-05-22 1.57 1.63 1.55 1.61 3.6M
2025-05-21 1.64 1.64 1.57 1.60 4.3M
2025-05-20 1.67 1.71 1.63 1.63 3.7M
2025-05-19 1.77 1.77 1.63 1.64 7.6M
2025-05-16 1.83 1.84 1.75 1.77 6.1M
2025-05-15 1.78 1.85 1.75 1.83 13.0M
2025-05-14 1.64 1.85 1.63 1.78 26.7M
2025-05-13 1.56 1.64 1.55 1.59 18.7M
2025-05-09 1.51 1.52 1.47 1.48 5.4M
2025-05-08 1.43 1.52 1.41 1.49 13.7M
2025-05-07 1.42 1.45 1.39 1.42 5.7M
2025-05-06 1.43 1.44 1.40 1.41 3.3M
2025-05-05 1.50 1.54 1.42 1.44 9.1M
2025-05-02 1.46 1.53 1.43 1.48 10.0M
2025-04-30 1.45 1.48 1.44 1.45 4.3M
2025-04-29 1.46 1.49 1.45 1.45 3.1M
2025-04-28 1.47 1.48 1.43 1.46 5.8M
2025-04-25 1.39 1.47 1.39 1.46 8.1M
2025-04-24 1.35 1.41 1.32 1.36 7.6M
2025-04-23 1.34 1.36 1.31 1.35 9.9M
2025-04-22 1.27 1.30 1.25 1.29 2.1M
2025-04-21 1.31 1.32 1.28 1.30 4.1M
2025-04-18 1.27 1.33 1.26 1.31 3.6M
2025-04-17 1.24 1.31 1.22 1.27 3.0M
2025-04-16 1.28 1.31 1.24 1.26 5.2M
2025-04-15 1.34 1.34 1.28 1.29 6.0M
2025-04-14 1.39 1.41 1.32 1.34 11.1M
2025-04-11 1.23 1.36 1.22 1.30 6.0M
2025-04-10 1.35 1.36 1.26 1.30 32.7M
2025-04-09 1.12 1.17 1.10 1.12 6.3M
2025-04-08 1.28 1.30 1.14 1.16 13.4M
2025-04-07 1.25 1.28 1.15 1.22 10.7M
2025-04-04 1.50 1.54 1.39 1.42 11.5M
2025-04-03 1.64 1.68 1.54 1.56 6.1M
2025-04-02 1.72 1.72 1.67 1.70 3.8M
2025-03-28 1.74 1.75 1.71 1.74 2.3M
2025-03-27 1.70 1.76 1.67 1.74 2.5M
2025-03-26 1.69 1.72 1.64 1.70 1.7M
2025-03-25 1.66 1.69 1.66 1.67 3.7M
2025-03-24 1.68 1.69 1.62 1.63 2.8M
2025-03-21 1.69 1.71 1.66 1.68 2.3M
2025-03-20 1.64 1.72 1.63 1.69 7.5M
2025-03-19 1.56 1.62 1.52 1.61 3.4M
2025-03-17 1.57 1.61 1.55 1.56 10.6M
2025-03-14 1.43 1.56 1.43 1.53 6.0M
2025-03-13 1.50 1.50 1.43 1.44 4.9M
2025-03-12 1.40 1.48 1.37 1.45 3.7M
2025-03-11 1.37 1.46 1.30 1.38 9.7M
2025-03-10 1.47 1.52 1.39 1.40 5.7M
2025-03-07 1.51 1.56 1.45 1.45 5.8M
2025-03-06 1.56 1.58 1.50 1.51 4.4M
2025-03-05 1.62 1.68 1.54 1.54 4.8M
2025-03-04 1.68 1.68 1.59 1.59 6.9M
2025-03-03 1.68 1.71 1.68 1.69 2.4M
2025-02-28 1.77 1.79 1.67 1.67 2.8M
2025-02-27 1.80 1.83 1.75 1.81 2.0M
2025-02-26 1.75 1.83 1.75 1.79 1.0M
2025-02-25 1.81 1.82 1.75 1.76 1.6M
2025-02-24 1.78 1.84 1.65 1.81 4.0M
2025-02-21 1.81 1.83 1.77 1.78 3.2M
2025-02-20 1.82 1.89 1.79 1.79 3.3M
2025-02-19 1.90 1.98 1.80 1.81 7.9M
2025-02-18 1.95 1.95 1.83 1.84 2.6M
2025-02-17 1.98 1.98 1.93 1.94 0.6M
2025-02-14 1.96 1.98 1.92 1.94 0.8M
2025-02-13 1.95 2.00 1.94 1.95 1.2M
2025-02-12 2.02 2.03 1.93 1.94 1.8M
2025-02-10 2.09 2.10 2.01 2.01 1.0M
2025-02-07 2.06 2.12 2.06 2.09 0.5M
2025-02-06 2.07 2.08 2.03 2.06 0.4M
2025-02-05 2.03 2.10 2.03 2.07 0.8M
2025-02-04 2.02 2.06 2.00 2.03 1.3M
2025-02-03 1.99 2.05 1.98 2.04 1.0M
2025-01-31 2.01 2.05 1.98 2.00 1.6M
2025-01-28 2.08 2.08 1.98 2.05 2.0M
2025-01-27 2.10 2.12 2.07 2.09 1.6M
2025-01-24 2.14 2.15 2.11 2.13 2.2M
2025-01-23 2.22 2.23 2.08 2.14 3.8M
2025-01-22 2.27 2.27 2.23 2.23 0.9M
2025-01-21 2.20 2.27 2.18 2.27 1.5M
2025-01-20 2.20 2.25 2.20 2.20 0.6M
2025-01-17 2.21 2.22 2.20 2.20 0.7M
2025-01-16 2.26 2.28 2.22 2.23 1.2M
2025-01-15 2.32 2.32 2.21 2.23 1.0M
2025-01-14 2.27 2.31 2.27 2.31 0.4M
2025-01-13 2.30 2.30 2.24 2.28 1.2M
2025-01-10 2.30 2.34 2.30 2.32 0.5M
2025-01-09 2.36 2.36 2.29 2.31 2.7M
2025-01-08 2.36 2.45 2.33 2.36 4.2M
2025-01-07 2.30 2.37 2.30 2.37 2.2M
2025-01-06 2.31 2.31 2.28 2.30 1.0M
2025-01-03 2.32 2.32 2.28 2.31 0.6M
2025-01-02 2.30 2.32 2.28 2.32 0.7M