0208.KL - GREATEC

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20191.81001.96001.81001.94001.94006,315,000
Oct 11, 20191.78001.82001.76001.80001.80001,859,500
Oct 10, 20191.79001.82001.76001.78001.78004,108,600
Oct 09, 20191.68001.82001.61001.77001.77006,795,200
Oct 08, 20191.63001.69001.63001.68001.68006,530,300
Oct 07, 20191.56001.64001.55001.62001.62006,761,600
Oct 04, 2019------
Oct 03, 20191.51001.54001.50001.51001.51001,427,900
Oct 02, 20191.50001.54001.49001.52001.52004,279,100
Oct 01, 20191.50001.52001.49001.51001.51002,073,400
Sep 30, 20191.48001.52001.46001.50001.50001,992,900
Sep 27, 20191.49001.49001.47001.48001.4800829,000
Sep 26, 20191.50001.51001.48001.49001.4900565,200
Sep 25, 20191.52001.54001.48001.48001.48002,284,000
Sep 24, 20191.47001.54001.46001.52001.52003,070,700
Sep 23, 20191.51001.52001.45001.47001.47002,529,100
Sep 20, 20191.54001.55001.49001.51001.51004,215,100
Sep 19, 20191.51001.59001.51001.54001.54009,684,100
Sep 18, 20191.52001.53001.49001.50001.50001,266,200
Sep 17, 20191.48001.54001.47001.52001.52002,909,300
Sep 13, 20191.42001.50001.42001.49001.490010,233,600
Sep 12, 20191.42001.43001.39001.41001.41002,259,300
Sep 11, 20191.45001.46001.38001.41001.41005,798,400
Sep 10, 2019------
Sep 06, 20191.29001.38001.29001.38001.380011,921,800
Sep 05, 20191.23001.31001.23001.28001.280014,627,000
Sep 04, 20191.14001.23001.12001.23001.230013,703,400
Sep 03, 20191.15001.15001.12001.14001.14001,742,600
Aug 30, 20191.14001.15001.13001.15001.15003,413,200
Aug 29, 20191.16001.16001.11001.13001.13004,050,200
Aug 28, 20191.15001.17001.10001.16001.16005,699,700
Aug 27, 20191.20001.21001.12001.14001.140019,076,500
Aug 26, 20191.09001.18001.09001.17001.170014,476,600
Aug 23, 20191.11001.14001.10001.11001.110010,710,000
Aug 22, 20191.11001.14001.09001.10001.10006,589,500
Aug 21, 20191.08001.12001.08001.11001.11003,743,100
Aug 20, 20191.07001.12001.07001.09001.090010,946,100
Aug 19, 20191.04001.07001.03001.06001.06009,166,500
Aug 16, 20191.02001.04000.99501.02001.02003,536,800
Aug 15, 20190.97001.03000.96501.00001.00003,885,700
Aug 14, 20190.98001.05000.98001.00001.000010,938,900
Aug 13, 20190.97000.97000.96000.97000.97001,916,500
Aug 09, 20190.97001.01000.96000.98500.98506,427,900
Aug 08, 20190.94500.97000.93500.96500.96503,808,900
Aug 07, 20190.96500.96500.92000.94000.94002,646,500
Aug 06, 20190.92500.97500.91000.96000.96005,267,200
Aug 05, 20190.99500.99500.96000.96500.96503,050,000
Aug 02, 20190.99501.01000.99001.00001.00003,086,600
Aug 01, 20191.02001.05001.01001.02001.02003,598,100
Jul 31, 20190.99001.04000.99001.03001.03008,941,600
Jul 29, 20190.99501.01000.98000.98500.98504,215,600
Jul 26, 20191.03001.03000.99001.00001.00009,471,300
Jul 25, 20191.05001.06001.04001.04001.04001,491,500
Jul 24, 20191.07001.08001.05001.05001.05003,021,900
Jul 23, 20191.05001.09001.03001.06001.060011,304,300
Jul 22, 20191.06001.08001.04001.05001.05003,341,700
Jul 19, 20191.05001.07001.04001.07001.07002,844,300
Jul 18, 20191.07001.08001.03001.05001.05004,476,700
Jul 17, 20191.09001.09001.07001.08001.08003,734,500
Jul 16, 20191.09001.11001.07001.09001.09004,689,000
Jul 15, 20191.10001.13001.08001.09001.09004,062,600
Jul 12, 20191.12001.16001.08001.09001.090012,874,600
Jul 11, 2019------
Jul 10, 20191.08001.11001.07001.10001.10009,071,800
Jul 09, 20191.09001.11001.06001.08001.08005,749,800
Jul 08, 20191.14001.15001.05001.09001.090014,198,500
Jul 05, 20191.14001.19001.12001.14001.140020,859,500
Jul 04, 20191.13001.15001.11001.13001.13007,542,500
Jul 03, 20191.11001.15001.11001.14001.140010,739,200
Jul 02, 20191.12001.18001.10001.11001.110029,884,400
Jul 01, 20190.99001.12000.99001.12001.120041,940,700
Jun 28, 20191.00001.00000.97000.97000.97008,194,000
Jun 27, 20190.98501.02000.98000.99500.995010,784,800
Jun 26, 20190.99501.03000.98000.99000.990014,007,100
Jun 25, 20191.04001.05000.99501.00001.000012,654,700
Jun 24, 20191.03001.08000.98501.04001.040025,419,100
Jun 21, 20191.05001.09001.02001.02001.020042,817,000
Jun 20, 20190.95501.07000.91501.06001.0600104,369,700
Jun 19, 20190.99501.01000.94500.96500.965056,257,700
Jun 18, 20190.92501.00000.89000.99000.990095,725,900
Jun 17, 20190.83500.90000.83000.90000.900077,965,100
Jun 14, 20190.75500.85500.75500.81000.8100112,205,200
Jun 13, 20190.63500.78000.63500.74000.7400192,724,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.