5 DAY PERFORMANCE
+466.67%
1 MONTH PERFORMANCE
+120.78%
3 MONTH PERFORMANCE
-33.98%
6 MONTH PERFORMANCE
-68.95%
YEAR-TO-DATE PERFORMANCE
-24.44%
1 YEAR PERFORMANCE
-94.45%
Graphjet Technology Sdn. Bhd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.12 | $0.12 (0.52%) | $0.14 | $0.11 | 3.92 M | $18.36 M |
| 03/11/2025 | $0.11 | $0.12 (10.72%) | $0.12 | $0.11 | 3.31 M | $17.58 M |
| 03/10/2025 | $0.12 | $0.11 (-4.56%) | $0.12 | $0.11 | 3.06 M | $16.29 M |
| 03/07/2025 | $0.13 | $0.12 (-9.64%) | $0.14 | $0.11 | 11.05 M | $17.61 M |
| 03/06/2025 | $0.16 | $0.14 (-14.07%) | $0.16 | $0.14 | 7.62 M | $20.62 M |
| 03/05/2025 | $0.15 | $0.17 (6.93%) | $0.19 | $0.15 | 51.91 M | $24.21 M |
| 03/04/2025 | $0.18 | $0.14 (-24.88%) | $0.18 | $0.13 | 4.23 M | $20.25 M |
| 03/03/2025 | $0.19 | $0.18 (-7.07%) | $0.21 | $0.18 | 2.01 M | $26.43 M |
| 02/28/2025 | $0.23 | $0.19 (-14.67%) | $0.23 | $0.19 | 1.89 M | $28.17 M |
| 02/27/2025 | $0.26 | $0.23 (-13.05%) | $0.26 | $0.22 | 1.62 M | $33.24 M |
| 02/26/2025 | $0.25 | $0.25 (1.2%) | $0.27 | $0.25 | 1.56 M | $37.13 M |
| 02/25/2025 | $0.29 | $0.25 (-13.13%) | $0.29 | $0.25 | 4.03 M | $36.70 M |
| 02/24/2025 | $0.29 | $0.28 (-2.06%) | $0.29 | $0.27 | 2.45 M | $41.76 M |
| 02/21/2025 | $0.27 | $0.29 (7.23%) | $0.32 | $0.27 | 2.78 M | $42.64 M |
| 02/20/2025 | $0.30 | $0.28 (-5.42%) | $0.30 | $0.27 | 1.37 M | $40.94 M |
| 02/19/2025 | $0.30 | $0.30 (-0.33%) | $0.31 | $0.29 | 661,900 | $43.88 M |
| 02/18/2025 | $0.32 | $0.31 (-1.87%) | $0.32 | $0.29 | 666,527 | $45.49 M |
| 02/14/2025 | $0.30 | $0.31 (2.48%) | $0.32 | $0.30 | 797,500 | $45.49 M |
| 02/13/2025 | $0.29 | $0.32 (10.65%) | $0.34 | $0.29 | 1.42 M | $46.52 M |
| 02/12/2025 | $0.31 | $0.31 (-0.65%) | $0.31 | $0.28 | 1.16 M | $45.20 M |
| 02/11/2025 | $0.29 | $0.31 (6.77%) | $0.31 | $0.28 | 1.27 M | $45.34 M |
| 02/10/2025 | $0.29 | $0.29 (-0.27%) | $0.30 | $0.29 | 1.15 M | $42.95 M |
| 02/07/2025 | $0.31 | $0.30 (-5.75%) | $0.31 | $0.29 | 1.51 M | $43.29 M |
| 02/06/2025 | $0.32 | $0.31 (-2.81%) | $0.33 | $0.31 | 1.29 M | $45.71 M |
| 02/05/2025 | $0.30 | $0.33 (8.5%) | $0.33 | $0.30 | 1.15 M | $47.96 M |
| 02/04/2025 | $0.30 | $0.32 (8.01%) | $0.36 | $0.30 | 3.05 M | $47.66 M |
| 02/03/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.29 | 1.38 M | $45.49 M |
| 01/31/2025 | $0.32 | $0.32 (-0.41%) | $0.33 | $0.30 | 832,347 | $46.49 M |
| 01/30/2025 | $0.30 | $0.31 (3.45%) | $0.33 | $0.30 | 981,508 | $46.18 M |
| 01/29/2025 | $0.31 | $0.31 (-1.29%) | $0.32 | $0.29 | 1.51 M | $44.90 M |
| 01/28/2025 | $0.32 | $0.32 (-0.81%) | $0.33 | $0.31 | 962,009 | $46.96 M |
| 01/27/2025 | $0.33 | $0.33 (-1.81%) | $0.34 | $0.31 | 1.89 M | $47.69 M |
| 01/24/2025 | $0.32 | $0.35 (9.34%) | $0.37 | $0.32 | 3.94 M | $51.34 M |
| 01/23/2025 | $0.30 | $0.33 (10.55%) | $0.42 | $0.28 | 18.16 M | $48.42 M |
| 01/22/2025 | $0.34 | $0.30 (-12.21%) | $0.35 | $0.24 | 9.50 M | $43.80 M |
| 01/21/2025 | $0.44 | $0.34 (-22.73%) | $0.45 | $0.31 | 7.31 M | $49.89 M |
| 01/17/2025 | $0.47 | $0.44 (-6.57%) | $0.47 | $0.42 | 1.36 M | $64.26 M |
| 01/16/2025 | $0.48 | $0.44 (-7.81%) | $0.48 | $0.42 | 4.51 M | $64.42 M |
| 01/15/2025 | $0.48 | $0.48 (-0.62%) | $0.51 | $0.43 | 3.52 M | $70.44 M |
| 01/14/2025 | $0.45 | $0.45 (1.75%) | $0.61 | $0.42 | 16.96 M | $66.44 M |
| 01/13/2025 | $0.46 | $0.43 (-7.11%) | $0.51 | $0.39 | 8.74 M | $62.70 M |
| 01/10/2025 | $0.48 | $0.44 (-9.38%) | $0.60 | $0.42 | 10.28 M | $64.21 M |
| 01/08/2025 | $0.48 | $0.45 (-5.89%) | $0.63 | $0.44 | 9.87 M | $66.33 M |
| 01/07/2025 | $0.69 | $0.50 (-27.01%) | $0.74 | $0.50 | 7.01 M | $73.37 M |
| 01/06/2025 | $0.87 | $0.68 (-21.86%) | $0.89 | $0.65 | 9.30 M | $99.75 M |
| 01/03/2025 | $1.00 | $0.89 (-11%) | $1.05 | $0.88 | 7.30 M | $130.60 M |
| 01/02/2025 | $1.01 | $1.00 (-0.99%) | $1.39 | $0.98 | 15.29 M | $146.74 M |
| 12/31/2024 | $1.08 | $0.90 (-16.67%) | $1.12 | $0.80 | 15.93 M | $132.07 M |
| 12/30/2024 | $1.30 | $1.32 (1.54%) | $1.79 | $1.11 | 81.80 M | $193.70 M |
| 12/27/2024 | $0.38 | $1.01 (162.54%) | $1.25 | $0.36 | 398.95 M | $148.21 M |
| 12/26/2024 | $0.55 | $0.34 (-38.73%) | $0.60 | $0.33 | 22.44 M | $49.67 M |
| 12/24/2024 | $0.22 | $0.61 (179.18%) | $0.84 | $0.21 | 265.48 M | $89.51 M |
| 12/23/2024 | $0.22 | $0.23 (1.38%) | $0.24 | $0.21 | 3.42 M | $33.31 M |
| 12/20/2024 | $0.31 | $0.23 (-25.97%) | $0.31 | $0.19 | 12.67 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
