Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	0.1353	0.1461	0.1218	0.1295	14,313,894	-0.01(-9.12%)
Jul 31, 2025	0.1139	0.1500	0.1084	0.1425	42,601,756	+0.03(+27.57%)
Jul 30, 2025	0.1150	0.1250	0.1045	0.1117	17,747,402	-0.00(-3.46%)
Jul 29, 2025	0.1282	0.1335	0.1050	0.1157	31,778,510	-0.03(-19.09%)
Jul 28, 2025	0.1566	0.1648	0.1142	0.1430	332,882,336	+0.04(+44.44%)
Jul 25, 2025	0.0989	0.1050	0.0929	0.0990	10,334,810	+0.01(+6.45%)
Jul 24, 2025	0.0950	0.0976	0.0907	0.0930	7,713,441	-0.00(-2.11%)
Jul 23, 2025	0.0971	0.1025	0.0920	0.0950	11,179,724	+0.00(+0.32%)
Jul 22, 2025	0.1000	0.1000	0.0800	0.0947	14,543,396	-0.00(-1.25%)
Jul 21, 2025	0.0875	0.0989	0.0811	0.0959	19,852,696	+0.01(+11.64%)
Jul 18, 2025	0.0880	0.0928	0.0846	0.0859	13,124,210	-0.01(-8.62%)
Jul 17, 2025	0.0930	0.0968	0.0824	0.0940	38,172,448	-0.01(-9.62%)
Jul 16, 2025	0.1371	0.1380	0.0968	0.1040	451,000,448	+0.03(+42.47%)
Jul 15, 2025	0.0720	0.0740	0.0685	0.0730	78,869,664	+0.00(+3.84%)
Jul 14, 2025	0.0790	0.0860	0.0663	0.0703	14,485,140	-0.02(-20.11%)
Jul 11, 2025	0.0830	0.0895	0.0830	0.0880	1,981,483	-0.00(-1.12%)
Jul 10, 2025	0.0868	0.0978	0.0860	0.0890	4,867,796	+0.00(+2.53%)
Jul 09, 2025	0.0854	0.0895	0.0825	0.0868	4,162,856	-0.00(-1.36%)
Jul 08, 2025	0.0858	0.0893	0.0835	0.0880	2,955,493	+0.00(+3.77%)
Jul 07, 2025	0.0920	0.0920	0.0820	0.0848	3,258,162	-0.01(-7.83%)
Jul 03, 2025	0.0850	0.0942	0.0840	0.0920	5,630,288	+0.01(+8.36%)
Jul 02, 2025	0.0900	0.0999	0.0835	0.0849	7,676,363	-0.02(-18.37%)
Jul 01, 2025	0.1055	0.1099	0.0918	0.1040	8,250,660	-0.00(-0.57%)
Jun 30, 2025	0.1026	0.1233	0.0970	0.1046	29,647,544	+0.01(+5.98%)
Jun 27, 2025	0.0898	0.1015	0.0896	0.0987	10,137,084	+0.01(+10.53%)
Jun 26, 2025	0.0820	0.0896	0.0809	0.0893	7,608,058	+0.01(+8.64%)
Jun 25, 2025	0.0783	0.0822	0.0748	0.0822	8,552,289	+0.00(+3.53%)
Jun 24, 2025	0.0746	0.0809	0.0730	0.0794	5,851,318	+0.00(+6.43%)
Jun 23, 2025	0.0730	0.0780	0.0716	0.0746	5,121,128	-0.00(-1.97%)
Jun 20, 2025	0.0794	0.0794	0.0731	0.0761	8,978,287	-0.01(-8.31%)
Jun 18, 2025	0.0800	0.0842	0.0775	0.0830	14,943,049	-0.00(-4.60%)
Jun 17, 2025	0.0838	0.0898	0.0771	0.0870	103,182,312	+0.01(+13.58%)
Jun 16, 2025	0.0685	0.0805	0.0685	0.0766	50,080,808	+0.00(+1.59%)
Jun 13, 2025	0.0790	0.0792	0.0730	0.0754	13,780,596	-0.01(-12.63%)
Jun 12, 2025	0.0780	0.1023	0.0750	0.0863	153,338,944	+0.02(+34.21%)
Jun 11, 2025	0.0639	0.0720	0.0568	0.0643	86,081,240	-0.02(-26.01%)
Jun 10, 2025	0.0930	0.0965	0.0820	0.0869	39,991,800	-0.00(-1.59%)
Jun 09, 2025	0.0805	0.0900	0.0805	0.0883	6,089,222	+0.01(+8.61%)
Jun 06, 2025	0.0750	0.0856	0.0750	0.0813	8,148,665	+0.00(+5.58%)
Jun 05, 2025	0.0920	0.0950	0.0670	0.0770	20,618,036	-0.02(-19.79%)
Jun 04, 2025	0.0940	0.1079	0.0937	0.0960	12,251,416	+0.00(+4.23%)
Jun 03, 2025	0.1010	0.1020	0.0898	0.0921	13,494,525	-0.01(-10.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Graphjet Technology - Class A Ordinary Shares (NQ:GTI)

Historical Prices

Information