NASDAQ : GRNQ
Greenpro Capital Corp. — Price history
Industrials · Consulting Services · Malaysia
Last price 6.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greenpro Capital Corp. (GRNQ) closed at 6.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.41 | 6.87 | 6 | 6.27 | 13,475 | -6.00% |
| 2026-10-30 | 6.82 | 6.82 | 6.67 | 6.67 | 1,502 | -3.12% |
| 2026-10-29 | 6.95 | 7.08 | 6.77 | 6.885 | 6,652 | -2.75% |
| 2026-10-28 | 7.15 | 7.16 | 6.89 | 7.08 | 8,462 | -0.14% |
| 2026-10-27 | 7.23 | 7.23 | 6.7 | 7.09 | 14,555 | -1.39% |
| 2026-10-26 | 7.49 | 7.69 | 6.9 | 7.19 | 53,113 | -7.82% |
| 2026-10-23 | 7.21 | 7.83 | 7.11 | 7.8 | 71,128 | +9.09% |
| 2026-10-22 | 7.17 | 7.52 | 6.95 | 7.15 | 79,437 | -3.38% |
| 2026-10-21 | 6.88 | 7.86 | 6.875 | 7.4 | 200,978 | +5.87% |
| 2026-10-20 | 7.1 | 7.355 | 6.86 | 6.99 | 12,894 | +6.55% |
| 2026-10-19 | 7.68 | 7.97 | 6.51 | 6.56 | 62,320 | -13.34% |
| 2026-10-16 | 7.7 | 7.88 | 7.375 | 7.57 | 231,411 | +0.80% |
| 2026-10-15 | 7.23 | 7.75 | 6.87 | 7.51 | 126,984 | +6.98% |
| 2026-10-14 | 7.55 | 7.75 | 6.34 | 7.02 | 42,517 | -11.81% |
| 2026-10-13 | 8.01 | 8.35 | 7.6 | 7.96 | 14,224 | -0.38% |
| 2026-10-12 | 8.45 | 8.69 | 7.44 | 7.99 | 20,816 | -3.73% |
| 2026-10-09 | 9 | 9.19 | 8.29 | 8.3 | 58,234 | -6.43% |
| 2026-10-08 | 8.02 | 9.22 | 7.82 | 8.87 | 137,197 | +4.97% |
| 2026-10-07 | 8.45 | 8.45 | 8.45 | 8.45 | 6,693 | +0.60% |
| 2026-10-06 | 8.66 | 9 | 8 | 8.4 | 58,661 | -3.34% |
| 2026-10-05 | 7.93 | 9.81 | 7.93 | 8.69 | 215,094 | +2.48% |
| 2026-10-02 | 7.7 | 9.07 | 7.3 | 8.48 | 107,210 | +13.52% |
| 2026-10-01 | 7.5 | 7.58 | 7.178 | 7.47 | 4,943 | -0.40% |
| 2026-09-30 | 8.77 | 9.19 | 7.41 | 7.5 | 6,129 | -12.99% |
| 2026-09-29 | 9.68 | 10.51 | 8.62 | 8.62 | 9,090 | -10.86% |
| 2026-09-28 | 10.49 | 10.56 | 9.67 | 9.67 | 7,873 | -8.34% |
| 2026-09-25 | 11.17 | 11.64 | 10.13 | 10.55 | 22,225 | -6.80% |
| 2026-09-24 | 10.85 | 12.03 | 10.52 | 11.32 | 115,560 | +2.44% |
| 2026-09-23 | 10.16 | 12.05 | 9.89 | 11.05 | 176,106 | +8.81% |
| 2026-09-22 | 11.16 | 11.67 | 10.055 | 10.155 | 16,610 | -7.26% |
| 2026-09-21 | 10.5 | 10.95 | 10.49 | 10.95 | 3,145 | +9.72% |
| 2026-09-18 | 10.5 | 11.31 | 9.88 | 9.98 | 22,769 | -0.10% |
| 2026-09-17 | 9.82 | 10.01 | 9.82 | 9.99 | 1,141 | +2.36% |
| 2026-09-16 | 10.63 | 10.82 | 9.08 | 9.76 | 96,905 | -5.70% |
| 2026-09-15 | 12.44 | 12.44 | 9.79 | 10.35 | 77,896 | -18.50% |
| 2026-09-14 | 11.73 | 13.436 | 11.325 | 12.7 | 238,934 | +4.87% |
| 2026-09-11 | 11.32 | 13.47 | 10.575 | 12.11 | 337,062 | +2.98% |
| 2026-09-10 | 12.5 | 12.64 | 10.5 | 11.76 | 166,184 | -11.11% |
| 2026-09-09 | 18.07 | 19.05 | 12.3 | 13.23 | 236,121 | -29.63% |
| 2026-09-08 | 18.01 | 22.7 | 16.58 | 18.8 | 727,472 | +0.53% |
| 2026-09-04 | 14 | 20.09 | 14 | 18.7 | 343,853 | +30.77% |
| 2026-09-03 | 13.82 | 15.91 | 13.5 | 14.3 | 136,364 | -0.28% |
| 2026-09-02 | 14.31 | 14.34 | 14.31 | 14.34 | 944 | -1.03% |
| 2026-09-01 | 12.6 | 14.5 | 11.57 | 14.49 | 90,777 | +4.24% |
| 2026-08-31 | 14.17 | 14.17 | 13.69 | 13.9 | 12,452 | +2.96% |
| 2026-08-28 | 12.59 | 13.55 | 12.59 | 13.5 | 25,575 | +3.45% |
| 2026-08-27 | 12.26 | 13.808 | 12.26 | 13.05 | 7,057 | +4.40% |
| 2026-08-26 | 12.51 | 12.51 | 12.5 | 12.5 | 1,162 | +3.56% |
| 2026-08-24 | 12.07 | 12.07 | 12.07 | 12.07 | 481 | +0.50% |
| 2026-08-21 | 13.405 | 13.405 | 12 | 12.01 | 2,028 | -12.34% |
| 2026-08-20 | 13.13 | 13.7 | 11.55 | 13.7 | 4,950 | +5.47% |
| 2026-08-19 | 12.5 | 15.6 | 12.5 | 12.99 | 9,067 | +6.48% |
| 2026-08-18 | 10 | 12.314 | 10 | 12.2 | 9,830 | +21.51% |
| 2026-08-17 | 5.6 | 10.24 | 5.51 | 10.04 | 185,112 | +31.24% |
| 2026-08-14 | 7.65 | 7.65 | 7.65 | 7.65 | 1,441 | -16.85% |
| 2026-08-12 | 9.3 | 9.3 | 9.2 | 9.2 | 2,495 | -0.69% |
| 2026-08-11 | 9.264 | 9.264 | 9.264 | 9.264 | 984 | -15.17% |
| 2026-08-10 | 10.92 | 10.92 | 10.92 | 10.92 | 1,154 | -3.07% |
| 2026-08-07 | 10.18 | 11.88 | 10.18 | 11.265 | 10,209 | +12.65% |
| 2026-08-06 | 8.75 | 13.19 | 8.75 | 10 | 16,240 | -11.88% |
| 2026-08-05 | 12 | 12 | 11.2 | 11.348 | 581 | -5.43% |
| 2026-08-04 | 13.7 | 13.7 | 12 | 12 | 651 | +2.56% |
| 2026-08-03 | 11.7 | 12.4 | 11.7 | 11.7 | 1,584 | -8.59% |
| 2026-07-31 | 12.8 | 12.8 | 11.5 | 12.8 | 260 | +9.87% |
| 2026-07-30 | 11.1 | 12.8 | 11.1 | 11.65 | 439 | +7.87% |
| 2026-07-29 | 10.6 | 12.3 | 10.6 | 10.8 | 152 | -9.24% |
| 2026-07-27 | 11.9 | 12.2 | 10.601 | 11.9 | 501 | -4.70% |
| 2026-07-24 | 12.7 | 12.7 | 12.487 | 12.487 | 80 | -1.68% |
| 2026-07-23 | 12.4 | 13 | 11.9 | 12.7 | 257 | +4.96% |
| 2026-07-22 | 10.8 | 12.1 | 10.8 | 12.1 | 558 | +9.01% |
| 2026-07-21 | 10.4 | 11.3 | 10.35 | 11.1 | 963 | +0.91% |
| 2026-07-20 | 13 | 13.45 | 10.9 | 11 | 2,890 | -12.00% |
| 2026-07-17 | 12.6 | 12.6 | 12.1 | 12.5 | 727 | -3.85% |
| 2026-07-16 | 14 | 14.1 | 13 | 13 | 784 | -5.45% |
| 2026-07-15 | 13.201 | 13.75 | 13.201 | 13.75 | 199 | -1.08% |
| 2026-07-14 | 13.8 | 14.4 | 13.4 | 13.9 | 352 | -0.71% |
| 2026-07-13 | 13.902 | 14.5 | 13.902 | 14 | 300 | +2.94% |
| 2026-07-10 | 13.6 | 13.6 | 13.6 | 13.6 | 111 | -2.86% |
| 2026-07-09 | 13.476 | 14.05 | 13.4 | 14 | 432 | +2.19% |
| 2026-07-08 | 13.9 | 14.5 | 13.7 | 13.7 | 256 | -2.14% |
| 2026-07-07 | 15 | 15 | 13.6 | 14 | 887 | -2.10% |
| 2026-07-06 | 16.1 | 16.2 | 14.3 | 14.3 | 1,342 | -4.03% |
| 2026-07-01 | 15.471 | 16.499 | 14.9 | 14.9 | 1,146 | -2.61% |
| 2026-06-30 | 15.5 | 15.5 | 15.3 | 15.3 | 272 | -1.92% |
| 2026-06-29 | 15.6 | 15.7 | 15.3 | 15.6 | 155 | +0.00% |
| 2026-06-26 | 15.6 | 15.6 | 15.6 | 15.6 | 217 | +0.65% |
| 2026-06-25 | 15.5 | 15.5 | 15.5 | 15.5 | 56 | -5.49% |
| 2026-06-24 | 15.3 | 16.4 | 15.2 | 16.4 | 908 | +6.45% |
| 2026-06-23 | 15.5 | 16.15 | 15.4 | 15.406 | 1,324 | -1.24% |
| 2026-06-22 | 15.4 | 16.699 | 15.201 | 15.6 | 1,064 | -1.27% |
| 2026-06-18 | 14.4 | 17.5 | 13.4 | 15.8 | 77,868 | +12.06% |
| 2026-06-17 | 13.85 | 14.299 | 13.2 | 14.1 | 512 | +5.22% |
| 2026-06-16 | 13.5 | 14 | 13.4 | 13.4 | 610 | -3.25% |
| 2026-06-15 | 14.4 | 14.6 | 13.1 | 13.85 | 1,452 | -5.14% |
| 2026-06-12 | 15.1 | 15.2 | 14.6 | 14.6 | 864 | -2.01% |
| 2026-06-11 | 15 | 15 | 14.9 | 14.9 | 281 | -1.32% |
| 2026-06-10 | 15.05 | 15.7 | 15.05 | 15.1 | 158 | +0.00% |
| 2026-06-09 | 15.1 | 15.1 | 15.1 | 15.1 | 59 | +0.00% |
| 2026-06-08 | 15.2 | 15.7 | 15 | 15.1 | 401 | -1.31% |
| 2026-06-05 | 17.1 | 17.1 | 15.2 | 15.3 | 2,322 | -6.71% |
| 2026-06-04 | 16.202 | 17.6 | 16 | 16.4 | 1,691 | -3.53% |
| 2026-06-03 | 17.801 | 18.2 | 17 | 17 | 436 | -4.49% |
| 2026-06-02 | 15.5 | 17.9 | 14.3 | 17.8 | 4,858 | +23.61% |
| 2026-06-01 | 14.6 | 14.9 | 13.1 | 14.4 | 1,168 | +0.00% |
| 2026-05-29 | 14.1 | 14.4 | 14.1 | 14.4 | 195 | +2.13% |
| 2026-05-28 | 14.201 | 14.201 | 14.1 | 14.1 | 382 | +0.00% |
| 2026-05-27 | 14.1 | 14.1 | 14.1 | 14.1 | 149 | +0.00% |
| 2026-05-26 | 13.9 | 14.6 | 13.9 | 14.1 | 517 | -5.75% |
| 2026-05-22 | 14.9 | 14.96 | 14.9 | 14.96 | 80 | -5.02% |
| 2026-05-21 | 14.501 | 15.75 | 14.501 | 15.75 | 455 | +1.61% |
| 2026-05-20 | 15.4 | 15.5 | 15.3 | 15.5 | 510 | +0.00% |
| 2026-05-19 | 17.4 | 18 | 15.5 | 15.5 | 1,676 | -7.19% |
| 2026-05-18 | 16.2 | 16.701 | 16.2 | 16.7 | 545 | +5.70% |
| 2026-05-15 | 15.8 | 15.8 | 15.8 | 15.8 | 37 | -3.66% |
| 2026-05-14 | 16.7 | 16.7 | 16 | 16.4 | 465 | +0.00% |
| 2026-05-13 | 15.5 | 17.4 | 15.5 | 16.4 | 2,091 | +3.80% |
| 2026-05-12 | 15.3 | 16.899 | 13.2 | 15.8 | 3,234 | +0.64% |
| 2026-05-11 | 20.2 | 21.1 | 15.6 | 15.7 | 4,153 | -22.28% |
| 2026-05-08 | 21.3 | 21.8 | 20.101 | 20.2 | 1,038 | -10.22% |
| 2026-05-07 | 22.9 | 23.8 | 20.95 | 22.5 | 2,032 | -4.66% |