Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.300	2.370	2.300	2.360	2.304	811,900
2023-09-05	2.320	2.340	2.290	2.290	2.236	1,106,000
2023-09-04	2.360	2.360	2.320	2.320	2.265	650,900
2023-09-01	2.360	2.370	2.340	2.360	2.304	786,000
2023-08-30	2.400	2.430	2.350	2.380	2.323	1,228,900
2023-08-29	2.380	2.420	2.360	2.390	2.333	1,384,400
2023-08-28	2.400	2.420	2.370	2.390	2.333	1,344,100
2023-08-25	2.350	2.410	2.330	2.400	2.343	1,759,900
2023-08-24	2.320	2.370	2.300	2.360	2.304	1,966,000
2023-08-23	2.320	2.320	2.290	2.290	2.236	1,849,300
2023-08-22	2.340	2.350	2.320	2.330	2.275	1,281,900
2023-08-21	2.360	2.360	2.270	2.330	2.275	2,869,900
2023-08-18	2.440	2.440	2.340	2.360	2.304	3,379,400
2023-08-17	2.460	2.460	2.430	2.450	2.392	1,027,600
2023-08-16	2.470	2.480	2.440	2.470	2.411	969,600
2023-08-15	2.430	2.500	2.430	2.500	2.441	2,061,000
2023-08-14	2.440	2.440	2.410	2.430	2.372	1,184,500
2023-08-11	2.400	2.450	2.390	2.430	2.372	1,679,000
2023-08-10	2.400	2.420	2.380	2.390	2.333	697,300
2023-08-09	2.410	2.410	2.370	2.380	2.323	835,500
2023-08-08	2.400	2.430	2.400	2.410	2.353	318,400
2023-08-07	2.450	2.450	2.380	2.400	2.343	1,130,800
2023-08-04	2.450	2.470	2.440	2.460	2.401	518,400
2023-08-03	2.400	2.470	2.390	2.450	2.392	706,800
2023-08-02	2.410	2.440	2.390	2.410	2.353	1,970,000
2023-08-01	2.440	2.450	2.410	2.410	2.353	593,400
2023-07-31	2.450	2.490	2.420	2.440	2.382	1,170,200
2023-07-28	2.480	2.490	2.420	2.430	2.372	1,679,300
2023-07-27	2.500	2.510	2.470	2.480	2.421	904,000
2023-07-26	2.500	2.530	2.470	2.500	2.441	1,451,900
2023-07-25	2.550	2.570	2.490	2.500	2.441	1,625,200
2023-07-24	2.490	2.550	2.480	2.540	2.480	2,207,300
2023-07-21	2.520	2.520	2.440	2.510	2.450	2,575,300
2023-07-20	2.550	2.550	2.520	2.540	2.480	1,230,100
2023-07-18	2.550	2.550	2.500	2.530	2.470	1,479,400
2023-07-17	2.500	2.580	2.480	2.550	2.489	5,229,700
2023-07-14	2.400	2.520	2.400	2.480	2.421	7,413,500
2023-07-13	2.430	2.430	2.370	2.370	2.314	3,484,500
2023-07-12	2.400	2.430	2.390	2.420	2.362	1,442,300
2023-07-11	2.330	2.440	2.310	2.400	2.343	5,821,900
2023-07-10	2.350	2.370	2.320	2.330	2.275	1,428,700
2023-07-07	2.270	2.350	2.250	2.350	2.294	2,483,300
2023-07-06	2.280	2.290	2.250	2.290	2.236	1,210,500
2023-07-05	2.280	2.290	2.230	2.280	2.226	2,902,000
2023-07-04	2.310	2.310	2.260	2.270	2.216	1,009,900
2023-07-03	2.320	2.350	2.270	2.300	2.245	2,122,200
2023-06-30	2.330	2.350	2.290	2.320	2.265	1,362,000
2023-06-28	2.360	2.440	2.320	2.350	2.294	4,280,600
2023-06-27	2.220	2.420	2.200	2.360	2.304	12,460,600
2023-06-26	2.290	2.300	2.130	2.230	2.177	9,827,900
2023-06-23	2.350	2.390	2.320	2.320	2.265	6,753,000
2023-06-22	2.360	2.410	2.340	2.350	2.294	4,180,600
2023-06-21	2.470	2.470	2.330	2.370	2.314	9,055,900
2023-06-20	2.460	2.520	2.450	2.490	2.431	2,257,200
2023-06-19	2.420	2.470	2.420	2.460	2.401	1,112,600
2023-06-16	2.480	2.510	2.410	2.420	2.362	2,918,900
2023-06-15	2.490	2.490	2.450	2.470	2.411	499,700
2023-06-14	2.500	2.520	2.420	2.500	2.441	5,501,100
2023-06-13	2.420	2.540	2.390	2.500	2.441	6,786,400
2023-06-12	2.420	2.420	2.380	2.400	2.343	3,291,300

← NewerPage 14 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.