Genetec Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.305	0.305	0.285	0.290	0.290	5,713,900
2026-10-16	0.300	0.310	0.300	0.305	0.305	2,035,500
2026-10-15	0.305	0.305	0.290	0.295	0.295	7,302,500
2026-10-14	0.305	0.310	0.300	0.305	0.305	2,731,400
2026-10-13	0.310	0.310	0.300	0.305	0.305	8,650,500
2026-10-12	0.335	0.335	0.310	0.315	0.315	7,516,300
2026-10-09	0.330	0.350	0.325	0.335	0.335	14,120,200
2026-10-08	0.340	0.345	0.330	0.335	0.335	6,113,400
2026-10-07	0.330	0.350	0.325	0.340	0.340	11,744,200
2026-10-06	0.340	0.345	0.325	0.330	0.330	6,710,800
2026-10-05	0.335	0.340	0.330	0.335	0.335	6,087,900
2026-10-02	0.330	0.335	0.320	0.330	0.330	10,883,600
2026-10-01	0.315	0.330	0.310	0.325	0.325	6,723,700
2026-09-30	0.310	0.315	0.305	0.315	0.315	2,289,400
2026-09-29	0.305	0.315	0.305	0.310	0.310	2,751,900
2026-09-28	0.320	0.320	0.305	0.305	0.305	2,886,700
2026-09-25	0.310	0.325	0.310	0.320	0.320	4,123,800
2026-09-24	0.325	0.325	0.310	0.310	0.310	4,363,400
2026-09-23	0.325	0.330	0.320	0.325	0.325	6,464,000
2026-09-22	0.315	0.330	0.315	0.325	0.325	7,274,100
2026-09-21	0.305	0.315	0.300	0.310	0.310	4,766,800
2026-09-18	0.305	0.315	0.305	0.305	0.305	4,374,900
2026-09-17	0.305	0.310	0.300	0.305	0.305	3,531,700
2026-09-16	0.305	0.305	0.305	0.305	0.305	0
2026-09-15	0.305	0.315	0.300	0.305	0.305	4,346,800
2026-09-14	0.315	0.315	0.305	0.305	0.305	3,409,100
2026-09-11	0.310	0.315	0.305	0.310	0.310	5,754,500
2026-09-10	0.315	0.320	0.305	0.310	0.310	8,083,800
2026-09-09	0.320	0.335	0.315	0.315	0.315	5,612,700
2026-09-08	0.315	0.325	0.315	0.320	0.320	4,461,400
2026-09-07	0.320	0.330	0.310	0.320	0.320	7,727,500
2026-09-04	0.320	0.340	0.315	0.325	0.325	13,280,600
2026-09-03	0.320	0.325	0.310	0.315	0.315	5,508,400
2026-09-02	0.320	0.325	0.310	0.315	0.315	10,926,900
2026-09-01	0.345	0.345	0.320	0.325	0.325	11,773,100
2026-08-31	0.345	0.345	0.345	0.345	0.345	0
2026-08-28	0.360	0.365	0.340	0.345	0.345	11,983,800
2026-08-27	0.365	0.370	0.355	0.360	0.360	9,278,700
2026-08-26	0.340	0.365	0.335	0.360	0.360	20,920,400
2026-08-25	0.340	0.340	0.340	0.340	0.340	0
2026-08-24	0.345	0.345	0.335	0.340	0.340	8,378,000
2026-08-21	0.345	0.345	0.335	0.345	0.345	14,515,500
2026-08-20	0.380	0.385	0.345	0.345	0.345	26,743,700
2026-08-19	0.375	0.380	0.365	0.375	0.375	7,165,600
2026-08-18	0.390	0.400	0.365	0.375	0.375	21,734,500
2026-08-17	0.405	0.410	0.390	0.390	0.390	22,622,800
2026-08-14	0.415	0.420	0.405	0.405	0.405	14,408,200
2026-08-13	0.425	0.430	0.410	0.415	0.415	13,189,800
2026-08-12	0.400	0.435	0.400	0.425	0.425	44,525,500
2026-08-11	0.405	0.410	0.390	0.400	0.400	21,337,800
2026-08-10	0.390	0.410	0.385	0.405	0.405	36,071,300
2026-08-07	0.370	0.415	0.355	0.390	0.390	68,495,500
2026-08-06	0.385	0.395	0.365	0.370	0.370	40,208,600
2026-08-05	0.330	0.390	0.330	0.380	0.380	68,343,500
2026-08-04	0.320	0.330	0.320	0.325	0.325	6,582,500
2026-08-03	0.320	0.325	0.315	0.315	0.315	5,904,300
2026-07-31	0.315	0.325	0.315	0.315	0.315	6,405,900
2026-07-30	0.305	0.315	0.300	0.310	0.310	4,699,700
2026-07-29	0.305	0.315	0.300	0.310	0.310	6,904,100
2026-07-28	0.320	0.320	0.300	0.300	0.300	13,015,100

Page 1 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-12	0.0200 MYR
2019-03-13	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.