-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
+15.00% -
3 MONTH PERFORMANCE
-32.81% -
6 MONTH PERFORMANCE
-59.70% -
YEAR-TO-DATE PERFORMANCE
-73.56% -
1 YEAR PERFORMANCE
-73.11%
Graphjet Technology Sdn. Bhd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.89 | $2.99 (3.46%) | $3.10 | $2.89 | 44,728 | $438.76 M |
| 09/27/2024 | $2.96 | $2.88 (-2.7%) | $3.00 | $2.87 | 16,303 | $422.61 M |
| 09/26/2024 | $3.06 | $2.95 (-3.59%) | $3.13 | $2.85 | 60,300 | $432.89 M |
| 09/25/2024 | $3.17 | $3.01 (-5.05%) | $3.36 | $3.00 | 100,239 | $441.69 M |
| 09/24/2024 | $3.11 | $3.17 (1.93%) | $3.45 | $3.01 | 124,800 | $465.17 M |
| 09/23/2024 | $3.27 | $3.09 (-5.5%) | $3.43 | $3.08 | 127,600 | $453.43 M |
| 09/20/2024 | $3.23 | $3.31 (2.48%) | $3.70 | $3.17 | 428,877 | $485.71 M |
| 09/19/2024 | $2.80 | $3.14 (12.14%) | $4.15 | $2.60 | 1.25 M | $460.77 M |
| 09/18/2024 | $2.42 | $2.56 (5.79%) | $2.68 | $2.24 | 238,300 | $375.66 M |
| 09/17/2024 | $2.27 | $2.24 (-1.32%) | $2.34 | $2.21 | 63,000 | $328.70 M |
| 09/16/2024 | $2.37 | $2.28 (-3.8%) | $2.58 | $2.19 | 380,333 | $334.57 M |
| 09/13/2024 | $2.19 | $2.40 (9.59%) | $2.40 | $2.16 | 39,472 | $352.18 M |
| 09/12/2024 | $1.97 | $2.19 (11.17%) | $2.30 | $1.97 | 159,655 | $321.36 M |
| 09/11/2024 | $2.33 | $1.99 (-14.59%) | $2.34 | $1.93 | 238,607 | $292.02 M |
| 09/10/2024 | $2.38 | $2.34 (-1.68%) | $2.47 | $2.33 | 74,113 | $343.37 M |
| 09/09/2024 | $2.42 | $2.39 (-1.24%) | $2.53 | $2.32 | 28,100 | $350.71 M |
| 09/06/2024 | $2.50 | $2.44 (-2.4%) | $2.54 | $2.42 | 23,326 | $358.05 M |
| 09/05/2024 | $2.37 | $2.53 (6.75%) | $2.62 | $2.37 | 82,016 | $371.26 M |
| 09/04/2024 | $2.26 | $2.38 (5.31%) | $2.67 | $2.26 | 150,740 | $349.24 M |
| 09/03/2024 | $2.57 | $2.25 (-12.45%) | $2.68 | $2.25 | 118,243 | $330.17 M |
| 08/30/2024 | $2.75 | $2.60 (-5.45%) | $2.79 | $2.53 | 100,300 | $381.53 M |
| 08/29/2024 | $2.74 | $2.75 (0.36%) | $3.03 | $2.70 | 176,517 | $403.54 M |
| 08/28/2024 | $2.63 | $2.70 (2.66%) | $2.76 | $2.55 | 41,500 | $396.20 M |
| 08/27/2024 | $2.85 | $2.68 (-5.96%) | $2.92 | $2.68 | 60,300 | $393.27 M |
| 08/26/2024 | $2.87 | $2.80 (-2.44%) | $3.00 | $2.80 | 168,256 | $410.88 M |
| 08/23/2024 | $2.82 | $2.97 (5.32%) | $3.18 | $2.72 | 572,700 | $435.82 M |
| 08/22/2024 | $3.05 | $2.61 (-14.43%) | $3.16 | $2.52 | 380,249 | $382.99 M |
| 08/21/2024 | $2.93 | $3.07 (4.78%) | $3.65 | $2.74 | 1.76 M | $450.50 M |
| 08/20/2024 | $2.03 | $2.80 (37.93%) | $3.58 | $1.94 | 4.15 M | $410.88 M |
| 08/19/2024 | $2.15 | $1.91 (-11.16%) | $2.15 | $1.91 | 112,000 | $280.28 M |
| 08/16/2024 | $1.90 | $2.18 (14.74%) | $2.18 | $1.87 | 39,230 | $319.90 M |
| 08/15/2024 | $2.05 | $1.96 (-4.39%) | $2.05 | $1.93 | 33,102 | $287.61 M |
| 08/14/2024 | $2.08 | $2.03 (-2.4%) | $2.10 | $1.90 | 85,037 | $297.88 M |
| 08/13/2024 | $2.10 | $2.10 (0%) | $2.28 | $2.03 | 68,510 | $308.16 M |
| 08/12/2024 | $2.20 | $2.10 (-4.55%) | $2.28 | $2.10 | 10,946 | $308.16 M |
| 08/09/2024 | $2.20 | $2.14 (-2.73%) | $2.27 | $2.10 | 51,828 | $314.03 M |
| 08/08/2024 | $2.33 | $2.25 (-3.43%) | $2.34 | $2.11 | 82,800 | $330.17 M |
| 08/07/2024 | $2.76 | $2.30 (-16.67%) | $3.06 | $2.30 | 243,500 | $337.51 M |
| 08/06/2024 | $2.84 | $2.76 (-2.82%) | $3.50 | $2.31 | 326,632 | $405.01 M |
| 08/05/2024 | $2.36 | $2.69 (13.98%) | $3.38 | $2.05 | 397,255 | $394.73 M |
| 08/02/2024 | $2.70 | $2.31 (-14.44%) | $3.03 | $2.30 | 106,200 | $338.97 M |
| 08/01/2024 | $3.23 | $2.66 (-17.65%) | $3.47 | $2.65 | 175,118 | $390.33 M |
| 07/31/2024 | $3.15 | $3.22 (2.22%) | $4.00 | $3.10 | 429,500 | $472.51 M |
| 07/30/2024 | $3.08 | $3.01 (-2.27%) | $3.09 | $3.00 | 22,142 | $441.69 M |
| 07/29/2024 | $3.17 | $3.09 (-2.52%) | $3.27 | $3.01 | 27,524 | $453.43 M |
| 07/26/2024 | $3.42 | $3.18 (-7.02%) | $3.48 | $3.18 | 35,200 | $466.64 M |
| 07/25/2024 | $3.42 | $3.42 (0%) | $3.60 | $3.40 | 25,500 | $501.86 M |
| 07/24/2024 | $3.80 | $3.42 (-10%) | $3.92 | $3.42 | 123,200 | $501.86 M |
| 07/23/2024 | $3.88 | $3.87 (-0.26%) | $4.27 | $3.83 | 37,441 | $567.89 M |
| 07/22/2024 | $4.13 | $3.99 (-3.39%) | $4.21 | $3.95 | 46,291 | $585.50 M |
| 07/19/2024 | $4.31 | $4.17 (-3.25%) | $4.34 | $4.01 | 25,711 | $611.91 M |
| 07/18/2024 | $4.95 | $4.30 (-13.13%) | $5.01 | $4.23 | 39,192 | $630.99 M |
| 07/17/2024 | $4.94 | $4.90 (-0.81%) | $5.11 | $4.90 | 29,687 | $719.03 M |
| 07/16/2024 | $4.90 | $4.94 (0.82%) | $5.31 | $4.90 | 55,877 | $724.90 M |
| 07/15/2024 | $4.94 | $4.98 (0.81%) | $5.10 | $4.80 | 26,777 | $730.77 M |
| 07/12/2024 | $4.31 | $4.80 (11.37%) | $5.69 | $4.31 | 121,949 | $704.36 M |
| 07/11/2024 | $4.09 | $4.27 (4.4%) | $4.45 | $4.09 | 15,386 | $626.59 M |
| 07/10/2024 | $4.19 | $4.12 (-1.67%) | $4.20 | $4.10 | 26,912 | $604.57 M |
| 07/09/2024 | $4.40 | $4.20 (-4.55%) | $4.42 | $4.20 | 32,049 | $616.31 M |
| 07/08/2024 | $4.35 | $4.41 (1.38%) | $4.53 | $4.33 | 31,322 | $647.13 M |
| 07/05/2024 | $4.50 | $4.41 (-2%) | $4.55 | $4.28 | 35,264 | $647.13 M |
| 07/03/2024 | $4.35 | $4.34 (-0.23%) | $4.49 | $4.30 | 7,413 | $636.86 M |
| 07/02/2024 | $4.46 | $4.38 (-1.79%) | $4.52 | $4.36 | 11,147 | $642.73 M |
| 07/01/2024 | $5.22 | $4.45 (-14.75%) | $5.22 | $4.41 | 51,277 | $653.00 M |