Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	2.820	2.840	2.750	2.760	2.694	3,196,700
2023-03-09	2.850	2.870	2.820	2.830	2.763	978,600
2023-03-08	2.870	2.870	2.830	2.840	2.772	1,119,000
2023-03-07	2.900	2.900	2.860	2.880	2.811	3,115,200
2023-03-06	2.910	2.930	2.860	2.880	2.811	1,999,100
2023-03-03	2.850	2.920	2.830	2.890	2.821	5,606,400
2023-03-02	2.860	2.880	2.800	2.820	2.753	7,708,500
2023-03-01	2.760	2.810	2.720	2.810	2.743	2,654,900
2023-02-28	2.720	2.790	2.680	2.760	2.694	3,007,900
2023-02-27	2.810	2.820	2.760	2.760	2.694	1,767,100
2023-02-24	2.830	2.830	2.750	2.810	2.743	2,136,000
2023-02-23	2.630	2.790	2.630	2.790	2.724	2,551,800
2023-02-22	2.670	2.670	2.630	2.630	2.567	2,186,500
2023-02-21	2.680	2.710	2.670	2.680	2.616	1,203,400
2023-02-20	2.770	2.770	2.670	2.690	2.626	2,437,700
2023-02-17	2.770	2.780	2.730	2.750	2.685	2,328,200
2023-02-16	2.790	2.840	2.780	2.800	2.733	1,637,700
2023-02-15	2.760	2.820	2.750	2.780	2.714	5,821,000
2023-02-14	2.860	2.860	2.730	2.770	2.704	2,572,100
2023-02-13	2.840	2.880	2.780	2.800	2.733	2,769,700
2023-02-10	2.890	2.900	2.840	2.860	2.792	1,409,600
2023-02-09	2.930	2.930	2.880	2.920	2.851	1,319,900
2023-02-08	2.910	2.980	2.910	2.930	2.860	4,361,400
2023-02-07	2.850	2.910	2.820	2.900	2.831	3,837,500
2023-02-03	2.850	2.920	2.840	2.840	2.772	8,655,500
2023-02-02	2.710	2.840	2.680	2.840	2.772	9,389,100
2023-01-31	2.650	2.690	2.620	2.650	2.587	2,825,200
2023-01-30	2.760	2.770	2.590	2.650	2.587	5,315,200
2023-01-27	2.720	2.760	2.720	2.740	2.675	7,001,100
2023-01-26	2.720	2.730	2.690	2.720	2.655	1,668,300
2023-01-25	2.630	2.730	2.630	2.720	2.655	5,785,700
2023-01-20	2.520	2.620	2.500	2.610	2.548	4,005,900
2023-01-19	2.480	2.520	2.480	2.520	2.460	2,923,600
2023-01-18	2.510	2.520	2.490	2.490	2.431	1,667,000
2023-01-17	2.510	2.510	2.470	2.510	2.450	3,432,100
2023-01-16	2.510	2.560	2.500	2.500	2.441	2,923,300
2023-01-13	2.440	2.530	2.410	2.490	2.431	6,131,300
2023-01-12	2.400	2.570	2.400	2.430	2.372	11,132,000
2023-01-11	2.370	2.390	2.370	2.380	2.323	1,751,900
2023-01-10	2.390	2.390	2.350	2.360	2.304	1,624,000
2023-01-09	2.420	2.450	2.380	2.380	2.323	3,180,600
2023-01-06	2.400	2.420	2.390	2.390	2.333	1,084,700
2023-01-05	2.390	2.460	2.380	2.390	2.333	2,954,600
2023-01-04	2.390	2.390	2.340	2.390	2.333	1,674,500
2023-01-03	2.400	2.420	2.370	2.390	2.333	1,533,700
2022-12-30	2.460	2.470	2.380	2.390	2.333	2,822,800
2022-12-29	2.400	2.450	2.370	2.400	2.343	2,589,000
2022-12-28	2.600	2.600	2.370	2.410	2.353	8,252,100
2022-12-27	2.690	2.690	2.610	2.610	2.548	1,189,400
2022-12-23	2.730	2.730	2.660	2.670	2.606	1,169,100
2022-12-22	2.750	2.760	2.700	2.730	2.665	816,500
2022-12-21	2.690	2.780	2.680	2.690	2.626	1,909,600
2022-12-20	2.690	2.700	2.660	2.690	2.626	865,700
2022-12-19	2.700	2.710	2.670	2.690	2.626	1,441,800
2022-12-16	2.610	2.740	2.600	2.690	2.626	2,787,500
2022-12-15	2.720	2.720	2.660	2.680	2.616	1,670,100
2022-12-14	2.730	2.770	2.710	2.730	2.665	4,553,200
2022-12-13	2.700	2.710	2.650	2.700	2.636	1,927,400
2022-12-12	2.650	2.690	2.620	2.670	2.606	1,402,900
2022-12-09	2.690	2.710	2.630	2.670	2.606	1,905,800

← NewerPage 16 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.