最新更新:2025-06-13 17:56:25
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
1.700
-0.050
(-2.86%)
1.670-1.720
4.5M
GREATEC
GREATECH TECHNOLOGY BERHAD
类型: 创业板
代码: 0208
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
1.700
-0.050
-2.86
44,551
1.720
1.670
GREATEC
GREATECH TECHNOLOGY BERHAD
类型：创业板
代码：0208
| 股价 (令吉) | ：1.700 |
| 起/落 (令吉) | ：-0.050 |
| 起/落 (%) | ：-2.86 |
| 成交量（'00) | ：44,551 |
| 今日最高 (令吉) | ：1.720 |
| 今日最低 (令吉) | ：1.670 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-13
1.700
1.720
1.670
44551
2025-06-13
4.5M
1.700
-0.050
(-2.86%)
1.670-1.720
2025-06-12
1.750
1.780
1.730
18207
2025-06-12
1.8M
1.750
-0.020
(-1.13%)
1.730-1.780
2025-06-11
1.770
1.790
1.750
20270
2025-06-11
2.0M
1.770
+0.030
(+1.72%)
1.750-1.790
2025-06-10
1.740
1.800
1.730
35846
2025-06-10
3.6M
1.740
-0.030
(-1.70%)
1.730-1.800
2025-06-09
1.770
1.790
1.730
34138
2025-06-09
3.4M
1.770
+0.050
(+2.91%)
1.730-1.790
2025-06-06
1.720
1.740
1.710
19901
2025-06-06
2.0M
1.720
-0.030
(-1.71%)
1.710-1.740
2025-06-05
1.750
1.760
1.720
32511
2025-06-05
3.3M
1.750
+0.030
(+1.74%)
1.720-1.760
2025-06-04
1.720
1.770
1.680
40054
2025-06-04
4.0M
1.720
+0.020
(+1.18%)
1.680-1.770
2025-06-03
1.700
1.720
1.650
25884
2025-06-03
2.6M
1.700
-
1.650-1.720
2025-06-02
1.700
1.720
1.670
51639
2025-06-02
5.2M
1.700
-0.030
(-1.73%)
1.670-1.720
2025-05-30
1.700
1.720
1.670
51639
2025-05-30
5.2M
1.700
-0.030
(-1.73%)
1.670-1.720
2025-05-29
1.730
1.730
1.600
82253
2025-05-29
8.2M
1.730
+0.140
(+8.81%)
1.600-1.730
2025-05-28
1.590
1.670
1.580
71852
2025-05-28
7.2M
1.590
+0.050
(+3.25%)
1.580-1.670
2025-05-27
1.540
1.580
1.520
14570
2025-05-27
1.5M
1.540
-0.020
(-1.28%)
1.520-1.580
2025-05-26
1.560
1.600
1.520
25631
2025-05-26
2.6M
1.560
-0.040
(-2.50%)
1.520-1.600
2025-05-23
1.600
1.640
1.570
17817
2025-05-23
1.8M
1.600
-0.010
(-0.62%)
1.570-1.640
2025-05-22
1.610
1.630
1.550
35952
2025-05-22
3.6M
1.610
+0.010
(+0.63%)
1.550-1.630
2025-05-21
1.600
1.640
1.570
38532
2025-05-21
3.9M
1.600
-0.030
(-1.84%)
1.570-1.640
2025-05-20
1.630
1.710
1.630
37217
2025-05-20
3.7M
1.630
-0.010
(-0.61%)
1.630-1.710
2025-05-19
1.640
1.770
1.630
75987
2025-05-19
7.6M
1.640
-0.130
(-7.35%)
1.630-1.770
2025-05-16
1.770
1.840
1.750
60504
2025-05-16
6.1M
1.770
-0.060
(-3.28%)
1.750-1.840
2025-05-15
1.830
1.850
1.750
129723
2025-05-15
13.0M
1.830
+0.050
(+2.81%)
1.750-1.850
2025-05-14
1.780
1.850
1.630
266739
2025-05-14
26.7M
1.780
+0.190
(+11.95%)
1.630-1.850
2025-05-13
1.590
1.640
1.550
187172
2025-05-13
18.7M
1.590
+0.110
(+7.43%)
1.550-1.640
2025-05-12
1.480
1.520
1.470
54131
2025-05-12
5.4M
1.480
-0.010
(-0.67%)
1.470-1.520
2025-05-09
1.480
1.520
1.470
54131
2025-05-09
5.4M
1.480
-0.010
(-0.67%)
1.470-1.520
2025-05-08
1.490
1.520
1.410
137065
2025-05-08
13.7M
1.490
+0.070
(+4.93%)
1.410-1.520
2025-05-07
1.420
1.450
1.390
57040
2025-05-07
5.7M
1.420
+0.010
(+0.71%)
1.390-1.450
2025-05-06
1.410
1.440
1.400
33074
2025-05-06
3.3M
1.410
-0.030
(-2.08%)
1.400-1.440
2025-05-05
1.440
1.540
1.420
90888
2025-05-05
9.1M
1.440
-0.040
(-2.70%)
1.420-1.540
2025-05-02
1.480
1.530
1.430
100138
2025-05-02
10.0M
1.480
+0.030
(+2.07%)
1.430-1.530
2025-05-01
1.450
1.480
1.440
43488
2025-05-01
4.3M
1.450
-
1.440-1.480
2025-04-30
1.450
1.480
1.440
43488
2025-04-30
4.3M
1.450
-
1.440-1.480
2025-04-29
1.450
1.490
1.450
30885
2025-04-29
3.1M
1.450
-0.010
(-0.69%)
1.450-1.490
2025-04-28
1.460
1.480
1.430
58348
2025-04-28
5.8M
1.460
-
1.430-1.480
2025-04-25
1.460
1.470
1.390
80652
2025-04-25
8.1M
1.460
+0.100
(+7.35%)
1.390-1.470
2025-04-24
1.360
1.410
1.320
75731
2025-04-24
7.6M
1.360
+0.010
(+0.74%)
1.320-1.410
2025-04-23
1.350
1.360
1.310
98893
2025-04-23
9.9M
1.350
+0.060
(+4.65%)
1.310-1.360
2025-04-22
1.290
1.300
1.250
21075
2025-04-22
2.1M
1.290
-0.010
(-0.77%)
1.250-1.300
2025-04-21
1.300
1.320
1.280
40881
2025-04-21
4.1M
1.300
-0.010
(-0.76%)
1.280-1.320
2025-04-18
1.310
1.330
1.260
35996
2025-04-18
3.6M
1.310
+0.040
(+3.15%)
1.260-1.330
2025-04-17
1.270
1.310
1.220
30279
2025-04-17
3.0M
1.270
+0.010
(+0.79%)
1.220-1.310
2025-04-16
1.260
1.310
1.240
52213
2025-04-16
5.2M
1.260
-0.030
(-2.33%)
1.240-1.310
2025-04-15
1.290
1.340
1.280
60240
2025-04-15
6.0M
1.290
-0.050
(-3.73%)
1.280-1.340
2025-04-14
1.340
1.410
1.320
110879
2025-04-14
11.1M
1.340
+0.040
(+3.08%)
1.320-1.410
2025-04-11
1.300
1.360
1.220
60027
2025-04-11
6.0M
1.300
-
1.220-1.360
2025-04-10
1.300
1.360
1.260
326842
2025-04-10
32.7M
1.300
+0.180
(+16.07%)
1.260-1.360
2025-04-09
1.120
1.170
1.100
63407
2025-04-09
6.3M
1.120
-0.040
(-3.45%)
1.100-1.170
2025-04-08
1.160
1.300
1.140
134271
2025-04-08
13.4M
1.160
-0.060
(-4.92%)
1.140-1.300
2025-04-07
1.220
1.280
1.150
107045
2025-04-07
10.7M
1.220
-0.200
(-14.09%)
1.150-1.280
2025-04-04
1.420
1.540
1.390
115184
2025-04-04
11.5M
1.420
-0.140
(-8.97%)
1.390-1.540
2025-04-03
1.560
1.680
1.540
61457
2025-04-03
6.1M
1.560
-0.140
(-8.24%)
1.540-1.680
2025-04-02
1.700
1.720
1.670
38141
2025-04-02
3.8M
1.700
-0.040
(-2.30%)
1.670-1.720
2025-04-01
1.740
1.750
1.710
22569
2025-04-01
2.3M
1.740
-
1.710-1.750
