-
5 DAY PERFORMANCE
+3.36% -
1 MONTH PERFORMANCE
+33.91% -
3 MONTH PERFORMANCE
+41.28% -
6 MONTH PERFORMANCE
-49.09% -
YEAR-TO-DATE PERFORMANCE
-72.77% -
1 YEAR PERFORMANCE
-72.74%
Graphjet Technology Sdn. Bhd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.16 | $3.08 (-2.53%) | $3.28 | $3.00 | 30,014 | $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 |
| 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 |