5 DAY PERFORMANCE
-61.09%
1 MONTH PERFORMANCE
-92.23%
3 MONTH PERFORMANCE
-93.05%
6 MONTH PERFORMANCE
-95.21%
YEAR-TO-DATE PERFORMANCE
-97.97%
1 YEAR PERFORMANCE
-97.99%
Graphjet Technology Sdn. Bhd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.31 | $0.23 (-25.97%) | $0.31 | $0.19 | 12.47 M | $33.68 M |
| 12/19/2024 | $0.42 | $0.30 (-28.13%) | $0.44 | $0.25 | 3.83 M | $44.39 M |
| 12/18/2024 | $0.60 | $0.41 (-32%) | $0.69 | $0.38 | 4.35 M | $59.87 M |
| 12/17/2024 | $0.77 | $0.59 (-23.23%) | $0.93 | $0.57 | 2.83 M | $86.74 M |
| 12/16/2024 | $0.94 | $0.77 (-18.29%) | $0.97 | $0.65 | 2.66 M | $112.71 M |
| 12/13/2024 | $1.04 | $0.95 (-9.09%) | $1.50 | $0.88 | 4.78 M | $138.74 M |
| 12/12/2024 | $1.36 | $1.03 (-24.26%) | $1.41 | $0.82 | 2.25 M | $151.14 M |
| 12/11/2024 | $1.70 | $1.35 (-20.59%) | $1.75 | $1.18 | 1.51 M | $198.10 M |
| 12/10/2024 | $2.15 | $1.67 (-22.33%) | $2.39 | $1.50 | 1.38 M | $245.06 M |
| 12/09/2024 | $2.75 | $2.06 (-25.09%) | $2.83 | $2.02 | 1.81 M | $302.29 M |
| 12/06/2024 | $2.76 | $2.77 (0.36%) | $2.88 | $2.61 | 167,546 | $406.47 M |
| 12/05/2024 | $2.89 | $2.76 (-4.5%) | $3.10 | $2.58 | 352,528 | $405.01 M |
| 12/04/2024 | $3.45 | $2.75 (-20.29%) | $3.50 | $2.59 | 569,311 | $403.54 M |
| 12/03/2024 | $2.99 | $3.33 (11.37%) | $3.40 | $2.60 | 321,700 | $488.65 M |
| 12/02/2024 | $2.77 | $2.51 (-9.39%) | $3.28 | $2.40 | 398,500 | $368.32 M |
| 11/29/2024 | $2.70 | $2.69 (-0.37%) | $2.86 | $2.65 | 83,631 | $394.73 M |
| 11/27/2024 | $2.97 | $2.70 (-9.09%) | $2.97 | $2.65 | 51,164 | $396.20 M |
| 11/26/2024 | $2.98 | $2.98 (0%) | $2.99 | $2.60 | 55,847 | $437.29 M |
| 11/25/2024 | $3.03 | $2.72 (-10.23%) | $3.50 | $2.70 | 90,095 | $399.14 M |
| 11/22/2024 | $2.90 | $2.96 (2.07%) | $3.08 | $2.90 | 8,826 | $434.35 M |
| 11/21/2024 | $3.10 | $2.92 (-5.81%) | $3.20 | $2.90 | 14,529 | $428.48 M |
| 11/20/2024 | $3.16 | $2.91 (-7.91%) | $3.30 | $2.91 | 44,900 | $427.02 M |
| 11/19/2024 | $3.10 | $3.15 (1.61%) | $3.22 | $3.08 | 12,700 | $462.24 M |
| 11/18/2024 | $3.16 | $3.08 (-2.53%) | $3.28 | $3.00 | 30,081 | $451.96 M |
| 11/15/2024 | $3.59 | $3.09 (-13.93%) | $3.70 | $3.08 | 113,100 | $453.43 M |
| 11/14/2024 | $3.08 | $3.51 (13.96%) | $3.79 | $3.01 | 250,300 | $515.06 M |
| 11/13/2024 | $2.66 | $2.98 (12.03%) | $2.98 | $2.66 | 50,330 | $437.29 M |
| 11/12/2024 | $2.82 | $2.68 (-4.96%) | $2.82 | $2.61 | 21,263 | $393.27 M |
| 11/11/2024 | $2.75 | $2.80 (1.82%) | $2.93 | $2.75 | 29,519 | $410.88 M |
| 11/08/2024 | $2.68 | $2.71 (1.12%) | $2.72 | $2.51 | 30,346 | $397.67 M |
| 11/07/2024 | $2.38 | $2.56 (7.56%) | $3.00 | $2.38 | 150,987 | $375.66 M |
| 11/06/2024 | $2.35 | $2.31 (-1.7%) | $2.39 | $2.30 | 16,900 | $338.97 M |
| 11/05/2024 | $2.17 | $2.30 (5.99%) | $2.35 | $2.17 | 8,549 | $337.51 M |
| 11/04/2024 | $2.26 | $2.19 (-3.1%) | $2.26 | $2.17 | 9,300 | $321.36 M |
| 11/01/2024 | $2.16 | $2.17 (0.46%) | $2.30 | $2.13 | 15,330 | $318.43 M |
| 10/31/2024 | $2.17 | $2.14 (-1.38%) | $2.21 | $2.08 | 15,199 | $314.03 M |
| 10/30/2024 | $2.32 | $2.12 (-8.62%) | $2.40 | $2.12 | 48,576 | $311.09 M |
| 10/29/2024 | $2.29 | $2.30 (0.44%) | $2.40 | $2.27 | 18,000 | $337.51 M |
| 10/28/2024 | $2.21 | $2.32 (4.98%) | $2.58 | $2.17 | 117,015 | $340.44 M |
| 10/25/2024 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.10 | 13,100 | $318.43 M |
| 10/24/2024 | $2.23 | $2.05 (-8.07%) | $2.27 | $2.05 | 33,800 | $300.82 M |
| 10/23/2024 | $2.23 | $2.25 (0.9%) | $2.31 | $2.18 | 9,000 | $330.17 M |
| 10/22/2024 | $2.43 | $2.26 (-7%) | $2.43 | $2.20 | 46,228 | $331.64 M |
| 10/21/2024 | $2.24 | $2.22 (-0.89%) | $2.40 | $2.22 | 27,736 | $325.77 M |
| 10/18/2024 | $2.47 | $2.30 (-6.88%) | $2.47 | $2.25 | 44,400 | $337.51 M |
| 10/17/2024 | $2.21 | $2.32 (4.98%) | $2.32 | $2.20 | 50,500 | $340.44 M |
| 10/16/2024 | $2.08 | $2.23 (7.21%) | $2.30 | $2.08 | 104,306 | $327.23 M |
| 10/15/2024 | $2.63 | $2.08 (-20.91%) | $2.64 | $1.90 | 396,877 | $305.22 M |
| 10/14/2024 | $2.66 | $2.63 (-1.13%) | $2.74 | $2.63 | 8,400 | $385.93 M |
| 10/11/2024 | $2.65 | $2.66 (0.38%) | $2.71 | $2.60 | 25,442 | $390.33 M |
| 10/10/2024 | $2.71 | $2.69 (-0.74%) | $2.75 | $2.60 | 43,008 | $394.73 M |
| 10/09/2024 | $2.69 | $2.67 (-0.74%) | $2.72 | $2.65 | 14,500 | $391.80 M |
| 10/08/2024 | $2.84 | $2.69 (-5.28%) | $2.89 | $2.63 | 28,047 | $394.73 M |
| 10/07/2024 | $2.80 | $2.74 (-2.14%) | $2.97 | $2.70 | 27,647 | $402.07 M |
| 10/04/2024 | $2.75 | $2.71 (-1.45%) | $2.92 | $2.62 | 45,347 | $397.67 M |
| 10/03/2024 | $2.72 | $2.73 (0.37%) | $3.16 | $2.68 | 42,411 | $400.60 M |
| 10/02/2024 | $3.03 | $2.76 (-8.91%) | $3.07 | $2.73 | 48,175 | $405.01 M |
| 10/01/2024 | $3.13 | $3.11 (-0.64%) | $3.13 | $2.97 | 53,607 | $456.37 M |
| 09/30/2024 | $2.89 | $2.99 (3.46%) | $3.10 | $2.89 | 44,813 | $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 |