Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	1.050	1.150	1.020	1.050	1.025	23,968,400
2024-08-27	1.100	1.180	1.030	1.070	1.045	33,932,102
2024-08-26	1.200	1.210	1.070	1.120	1.093	41,095,398
2024-08-23	1.350	1.380	1.050	1.190	1.162	85,113,297
2024-08-22	1.550	1.610	1.350	1.420	1.386	31,205,699
2024-08-21	1.670	1.680	1.560	1.560	1.523	19,108,699
2024-08-20	1.730	1.730	1.650	1.670	1.630	13,852,600
2024-08-19	1.840	1.840	1.710	1.720	1.679	11,023,400
2024-08-16	1.870	1.890	1.830	1.840	1.796	3,370,300
2024-08-15	1.900	1.900	1.840	1.850	1.806	4,433,000
2024-08-14	1.930	1.940	1.880	1.890	1.845	2,727,000
2024-08-13	1.950	1.950	1.880	1.920	1.874	2,747,400
2024-08-12	1.960	1.980	1.920	1.940	1.894	3,952,700
2024-08-09	1.950	1.980	1.940	1.940	1.894	2,578,300
2024-08-08	1.930	1.970	1.910	1.920	1.874	1,739,400
2024-08-07	1.960	1.990	1.920	1.950	1.904	4,728,000
2024-08-06	1.910	1.980	1.870	1.950	1.904	4,619,200
2024-08-05	2.000	2.000	1.860	1.910	1.865	4,889,300
2024-08-02	2.110	2.110	2.030	2.050	2.001	6,279,200
2024-08-01	2.170	2.170	2.120	2.120	2.070	1,373,800
2024-07-31	2.130	2.170	2.120	2.150	2.099	2,712,200
2024-07-30	2.180	2.180	2.130	2.140	2.089	5,679,100
2024-07-29	2.190	2.220	2.170	2.180	2.128	5,265,400
2024-07-26	2.200	2.200	2.120	2.190	2.138	4,996,800
2024-07-25	2.230	2.230	2.180	2.200	2.148	6,737,000
2024-07-24	2.280	2.300	2.260	2.260	2.206	1,222,700
2024-07-23	2.310	2.330	2.280	2.280	2.226	1,903,600
2024-07-22	2.320	2.330	2.270	2.310	2.255	2,327,200
2024-07-19	2.300	2.350	2.300	2.350	2.294	1,551,900
2024-07-18	2.300	2.330	2.270	2.320	2.265	1,981,600
2024-07-17	2.330	2.360	2.330	2.340	2.284	3,506,200
2024-07-16	2.350	2.370	2.310	2.330	2.275	4,027,900
2024-07-15	2.350	2.360	2.320	2.350	2.294	1,613,500
2024-07-12	2.330	2.370	2.320	2.350	2.294	1,262,900
2024-07-11	2.370	2.400	2.350	2.370	2.314	4,256,800
2024-07-10	2.350	2.360	2.330	2.360	2.304	961,400
2024-07-09	2.300	2.370	2.290	2.350	2.294	2,689,200
2024-07-05	2.270	2.300	2.250	2.300	2.245	602,300
2024-07-04	2.350	2.350	2.240	2.270	2.216	2,440,400
2024-07-03	2.310	2.350	2.310	2.340	2.284	3,039,100
2024-07-02	2.240	2.280	2.240	2.280	2.226	448,500
2024-07-01	2.230	2.240	2.220	2.230	2.177	607,800
2024-06-28	2.250	2.250	2.220	2.240	2.187	1,373,600
2024-06-27	2.220	2.270	2.220	2.230	2.177	1,498,200
2024-06-26	2.200	2.240	2.180	2.220	2.167	629,200
2024-06-25	2.200	2.210	2.160	2.200	2.148	1,598,400
2024-06-24	2.290	2.290	2.200	2.200	2.148	1,918,000
2024-06-21	2.270	2.310	2.270	2.280	2.226	874,600
2024-06-20	2.280	2.310	2.260	2.270	2.216	1,006,800
2024-06-19	2.350	2.350	2.280	2.280	2.226	953,500
2024-06-18	2.360	2.370	2.270	2.340	2.284	4,072,900
2024-06-14	2.420	2.420	2.340	2.360	2.304	2,588,400
2024-06-13	2.440	2.450	2.390	2.410	2.353	2,478,500
2024-06-12	2.360	2.480	2.360	2.420	2.362	8,755,900
2024-06-11	2.370	2.390	2.330	2.350	2.294	2,071,800
2024-06-10	2.360	2.380	2.300	2.370	2.314	1,579,300
2024-06-07	2.400	2.420	2.330	2.350	2.294	4,049,900
2024-06-06	2.370	2.400	2.350	2.390	2.333	4,398,000
2024-06-05	2.270	2.360	2.240	2.350	2.294	5,571,100
2024-06-04	2.200	2.270	2.200	2.270	2.216	2,620,100

← NewerPage 10 of 21 · 1,242 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.