Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	2.430	2.460	2.370	2.400	2.343	2,847,300
2023-06-08	2.550	2.550	2.330	2.410	2.353	10,964,400
2023-06-07	2.560	2.560	2.470	2.550	2.489	2,624,100
2023-06-06	2.570	2.600	2.550	2.550	2.489	4,956,200
2023-06-02	2.510	2.580	2.480	2.570	2.509	11,801,000
2023-06-01	2.480	2.530	2.420	2.520	2.460	9,517,200
2023-05-31	2.390	2.400	2.360	2.400	2.343	1,645,300
2023-05-30	2.490	2.490	2.370	2.380	2.323	1,785,200
2023-05-29	2.520	2.550	2.480	2.490	2.431	1,009,700
2023-05-26	2.390	2.540	2.360	2.510	2.450	2,109,600
2023-05-25	2.420	2.420	2.350	2.400	2.343	1,453,200
2023-05-24	2.350	2.420	2.330	2.420	2.362	1,293,500
2023-05-23	2.520	2.520	2.370	2.370	2.314	6,921,700
2023-05-22	2.630	2.630	2.530	2.530	2.470	1,608,100
2023-05-19	2.650	2.670	2.630	2.630	2.567	825,200
2023-05-18	2.670	2.670	2.630	2.640	2.577	1,421,700
2023-05-17	2.630	2.680	2.610	2.630	2.567	1,512,500
2023-05-16	2.600	2.660	2.590	2.650	2.587	1,251,100
2023-05-15	2.600	2.630	2.580	2.620	2.558	858,100
2023-05-12	2.630	2.630	2.540	2.600	2.538	3,808,200
2023-05-11	2.690	2.700	2.620	2.630	2.567	1,052,500
2023-05-10	2.630	2.710	2.610	2.690	2.626	2,141,200
2023-05-09	2.680	2.680	2.620	2.630	2.567	1,813,100
2023-05-08	2.720	2.720	2.660	2.680	2.616	771,400
2023-05-05	2.780	2.780	2.650	2.690	2.626	3,109,000
2023-05-03	2.780	2.790	2.740	2.750	2.685	1,582,900
2023-05-02	2.830	2.830	2.780	2.780	2.714	1,112,200
2023-04-28	2.890	2.890	2.810	2.830	2.763	981,600
2023-04-27	2.870	2.890	2.830	2.880	2.811	664,100
2023-04-26	2.780	2.880	2.780	2.860	2.792	2,861,700
2023-04-25	2.810	2.810	2.770	2.800	2.733	839,000
2023-04-20	2.820	2.820	2.760	2.790	2.724	1,224,700
2023-04-19	2.880	2.880	2.810	2.830	2.763	1,564,800
2023-04-18	2.850	2.880	2.840	2.880	2.811	565,900
2023-04-17	2.900	2.900	2.850	2.860	2.792	386,000
2023-04-14	2.880	2.920	2.860	2.890	2.821	3,146,800
2023-04-13	2.840	2.870	2.830	2.860	2.792	469,700
2023-04-12	2.910	2.910	2.840	2.860	2.792	620,500
2023-04-11	2.850	2.920	2.830	2.890	2.821	2,990,000
2023-04-10	2.840	2.880	2.800	2.840	2.772	3,139,700
2023-04-07	2.830	2.880	2.820	2.830	2.763	1,791,500
2023-04-06	2.750	2.820	2.730	2.810	2.743	1,401,500
2023-04-05	2.750	2.780	2.720	2.750	2.685	845,100
2023-04-04	2.770	2.770	2.750	2.750	2.685	1,568,100
2023-04-03	2.710	2.790	2.710	2.790	2.724	1,781,400
2023-03-31	2.700	2.740	2.680	2.700	2.636	2,070,500
2023-03-30	2.740	2.750	2.680	2.680	2.616	1,547,400
2023-03-29	2.740	2.740	2.700	2.710	2.646	818,900
2023-03-28	2.750	2.770	2.700	2.710	2.646	2,069,000
2023-03-27	2.850	2.850	2.680	2.740	2.675	3,666,200
2023-03-24	2.850	2.860	2.800	2.830	2.763	1,387,900
2023-03-23	2.810	2.910	2.800	2.820	2.753	3,732,300
2023-03-22	2.830	2.860	2.790	2.830	2.763	841,300
2023-03-21	2.820	2.850	2.790	2.790	2.724	994,400
2023-03-20	2.820	2.890	2.780	2.810	2.743	2,573,300
2023-03-17	2.790	2.820	2.770	2.790	2.724	1,570,900
2023-03-16	2.740	2.760	2.720	2.760	2.694	1,921,400
2023-03-15	2.760	2.800	2.760	2.760	2.694	931,100
2023-03-14	2.710	2.820	2.700	2.720	2.655	2,020,100
2023-03-13	2.730	2.740	2.670	2.730	2.665	2,066,100

← NewerPage 15 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.