Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	2.200	2.220	2.150	2.180	2.128	2,451,400
2024-05-30	2.290	2.290	2.180	2.190	2.138	4,329,300
2024-05-29	2.190	2.320	2.180	2.290	2.236	6,738,400
2024-05-28	2.220	2.230	2.110	2.180	2.128	7,258,800
2024-05-27	2.260	2.300	2.220	2.230	2.177	4,237,800
2024-05-24	2.330	2.330	2.250	2.260	2.206	7,123,600
2024-05-23	2.290	2.380	2.280	2.350	2.294	10,862,100
2024-05-21	2.250	2.290	2.230	2.290	2.236	18,302,000
2024-05-20	2.260	2.280	2.220	2.250	2.196	3,623,100
2024-05-17	2.140	2.290	2.130	2.280	2.226	12,155,100
2024-05-16	2.120	2.160	2.120	2.140	2.089	4,877,100
2024-05-15	2.130	2.130	2.090	2.110	2.060	2,899,000
2024-05-14	2.110	2.160	2.110	2.140	2.089	7,547,400
2024-05-13	2.070	2.110	2.040	2.100	2.050	5,064,200
2024-05-10	2.040	2.080	2.010	2.070	2.021	7,482,200
2024-05-09	1.950	2.050	1.950	2.030	1.982	7,360,900
2024-05-08	1.950	1.960	1.920	1.950	1.904	2,389,700
2024-05-07	2.030	2.040	1.930	1.950	1.904	6,264,300
2024-05-06	1.930	2.060	1.880	2.010	1.962	13,286,400
2024-05-03	1.880	1.950	1.870	1.920	1.874	8,546,500
2024-05-02	1.910	1.920	1.860	1.870	1.826	5,548,100
2024-04-30	1.910	1.940	1.910	1.920	1.874	2,867,500
2024-04-29	1.910	1.950	1.900	1.900	1.855	2,858,800
2024-04-26	1.900	1.920	1.870	1.910	1.865	1,958,300
2024-04-25	1.910	1.910	1.880	1.900	1.855	3,330,500
2024-04-24	1.920	1.920	1.890	1.910	1.865	6,527,100
2024-04-23	1.860	1.930	1.860	1.880	1.835	4,367,100
2024-04-22	1.850	1.870	1.830	1.860	1.816	1,902,600
2024-04-19	1.880	1.890	1.830	1.850	1.806	3,246,200
2024-04-18	1.870	1.900	1.870	1.890	1.845	1,401,800
2024-04-17	1.890	1.930	1.880	1.890	1.845	1,381,200
2024-04-16	1.920	1.920	1.870	1.880	1.835	5,403,700
2024-04-15	2.020	2.020	1.900	1.920	1.874	6,463,500
2024-04-12	2.070	2.090	2.010	2.020	1.972	3,503,100
2024-04-09	2.060	2.080	2.050	2.070	2.021	1,947,200
2024-04-08	2.060	2.070	2.040	2.060	2.011	1,362,400
2024-04-05	2.050	2.080	2.040	2.050	2.001	2,594,200
2024-04-04	2.050	2.060	2.040	2.060	2.011	813,000
2024-04-03	2.050	2.070	2.040	2.060	2.011	1,959,600
2024-04-02	2.040	2.080	2.010	2.050	2.001	3,688,500
2024-04-01	2.050	2.060	2.030	2.040	1.991	1,469,400
2024-03-29	2.030	2.060	2.030	2.050	2.001	3,333,800
2024-03-27	2.100	2.100	2.030	2.030	1.982	2,797,000
2024-03-26	2.070	2.110	2.020	2.100	2.050	6,476,800
2024-03-25	2.110	2.120	2.070	2.080	2.031	2,791,400
2024-03-22	2.150	2.150	2.120	2.130	2.079	472,600
2024-03-21	2.120	2.160	2.080	2.150	2.099	2,234,600
2024-03-20	2.110	2.120	2.100	2.110	2.060	300,700
2024-03-19	2.080	2.130	2.070	2.100	2.050	1,877,900
2024-03-18	2.060	2.120	2.060	2.080	2.031	2,489,500
2024-03-15	2.040	2.090	2.020	2.060	2.011	1,392,500
2024-03-14	2.040	2.040	2.000	2.040	1.991	1,668,800
2024-03-13	2.040	2.080	2.030	2.040	1.991	2,562,600
2024-03-12	2.020	2.050	1.990	2.020	1.972	2,118,400
2024-03-11	2.120	2.150	2.000	2.020	1.972	4,715,200
2024-03-08	2.160	2.160	2.110	2.120	2.070	856,000
2024-03-07	2.190	2.230	2.140	2.150	2.099	1,886,400
2024-03-06	2.220	2.240	2.140	2.180	2.128	2,593,100
2024-03-05	2.240	2.250	2.190	2.250	2.196	1,740,200
2024-03-04	2.240	2.310	2.220	2.240	2.187	4,399,000

← NewerPage 11 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.