Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.250	2.280	2.230	2.240	2.187	1,516,700
2024-02-29	2.310	2.310	2.210	2.220	2.167	4,158,400
2024-02-28	2.200	2.330	2.200	2.290	2.236	9,347,700
2024-02-27	2.150	2.210	2.140	2.190	2.138	3,661,700
2024-02-26	2.060	2.180	2.030	2.160	2.109	4,455,600
2024-02-23	2.070	2.080	2.020	2.070	2.021	2,311,000
2024-02-22	1.940	2.060	1.940	2.050	2.001	4,856,800
2024-02-21	1.890	1.950	1.890	1.940	1.894	2,047,400
2024-02-20	1.880	1.920	1.860	1.890	1.845	2,871,100
2024-02-19	1.900	1.910	1.870	1.870	1.826	1,552,300
2024-02-16	1.930	1.940	1.880	1.900	1.855	1,788,600
2024-02-15	1.910	1.950	1.870	1.920	1.874	3,747,300
2024-02-14	1.920	1.930	1.870	1.890	1.845	2,892,400
2024-02-13	1.860	1.950	1.850	1.930	1.884	3,726,700
2024-02-09	1.860	1.900	1.850	1.860	1.816	1,511,500
2024-02-08	1.900	1.920	1.850	1.870	1.826	2,306,300
2024-02-07	1.920	1.920	1.880	1.880	1.835	2,268,200
2024-02-06	1.960	1.970	1.900	1.900	1.855	2,249,700
2024-02-05	1.940	2.000	1.900	1.970	1.923	4,090,100
2024-02-02	1.910	1.960	1.890	1.940	1.894	3,796,200
2024-01-31	1.920	1.940	1.880	1.900	1.855	3,238,500
2024-01-30	1.950	1.960	1.910	1.910	1.865	2,237,900
2024-01-29	1.960	1.980	1.920	1.940	1.894	3,484,200
2024-01-26	2.040	2.050	1.950	1.950	1.904	7,012,500
2024-01-24	2.120	2.120	2.050	2.060	2.011	1,774,000
2024-01-23	2.030	2.150	2.030	2.090	2.040	4,641,600
2024-01-22	2.020	2.030	1.980	2.020	1.972	2,632,500
2024-01-19	1.990	2.020	1.990	2.010	1.962	3,430,900
2024-01-18	1.990	2.010	1.970	1.980	1.933	3,566,200
2024-01-17	2.040	2.040	1.960	1.990	1.943	2,484,100
2024-01-16	1.950	2.050	1.930	2.040	1.991	8,166,000
2024-01-15	2.120	2.120	1.910	1.950	1.904	13,296,300
2024-01-12	2.160	2.160	2.110	2.130	2.079	3,624,200
2024-01-11	2.220	2.220	2.150	2.160	2.109	2,933,500
2024-01-10	2.190	2.220	2.180	2.220	2.167	2,283,800
2024-01-09	2.230	2.260	2.180	2.190	2.138	5,916,800
2024-01-08	2.240	2.250	2.210	2.220	2.167	3,326,300
2024-01-05	2.190	2.260	2.190	2.240	2.187	4,582,600
2024-01-04	2.310	2.320	2.180	2.190	2.138	9,595,700
2024-01-03	2.310	2.320	2.270	2.310	2.255	2,056,200
2024-01-02	2.360	2.360	2.310	2.310	2.255	748,000
2023-12-29	2.350	2.360	2.340	2.360	2.304	297,300
2023-12-28	2.330	2.360	2.320	2.350	2.294	841,100
2023-12-27	2.360	2.360	2.330	2.340	2.284	969,700
2023-12-26	2.340	2.360	2.330	2.360	2.304	1,078,500
2023-12-22	2.340	2.350	2.320	2.330	2.275	1,121,100
2023-12-21	2.340	2.370	2.320	2.340	2.284	2,745,000
2023-12-20	2.350	2.380	2.330	2.330	2.275	747,000
2023-12-19	2.340	2.370	2.330	2.350	2.294	3,824,500
2023-12-18	2.360	2.360	2.330	2.350	2.294	2,614,800
2023-12-15	2.390	2.400	2.360	2.360	2.304	906,000
2023-12-14	2.380	2.410	2.370	2.400	2.343	1,478,300
2023-12-13	2.350	2.370	2.350	2.360	2.304	152,400
2023-12-12	2.340	2.380	2.340	2.360	2.304	298,500
2023-12-11	2.340	2.360	2.330	2.340	2.284	838,800
2023-12-08	2.390	2.390	2.340	2.340	2.284	436,000
2023-12-07	2.400	2.400	2.350	2.360	2.304	1,086,300
2023-12-06	2.380	2.410	2.380	2.380	2.323	413,000
2023-12-05	2.400	2.420	2.370	2.370	2.314	411,000
2023-12-04	2.430	2.430	2.400	2.410	2.353	484,000

← NewerPage 12 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.