Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	2.600	2.680	2.590	2.660	2.597	2,355,900
2022-12-07	2.710	2.710	2.570	2.610	2.548	5,668,300
2022-12-06	2.740	2.780	2.680	2.720	2.655	4,167,300
2022-12-05	2.840	2.840	2.750	2.770	2.704	3,215,700
2022-12-02	2.780	2.870	2.740	2.800	2.733	5,192,200
2022-12-01	2.660	2.840	2.640	2.800	2.733	26,807,400
2022-11-30	2.550	2.610	2.540	2.600	2.538	4,694,000
2022-11-29	2.700	2.700	2.460	2.520	2.460	9,742,700
2022-11-25	2.590	2.660	2.580	2.610	2.548	9,414,500
2022-11-24	2.500	2.590	2.490	2.590	2.528	13,917,100
2022-11-23	2.450	2.500	2.430	2.480	2.421	1,886,000
2022-11-22	2.470	2.520	2.430	2.430	2.372	3,124,000
2022-11-21	2.360	2.500	2.330	2.470	2.411	2,453,200
2022-11-17	2.390	2.420	2.340	2.410	2.353	2,738,000
2022-11-16	2.240	2.430	2.220	2.420	2.362	4,906,800
2022-11-15	2.250	2.270	2.220	2.240	2.187	677,200
2022-11-14	2.320	2.320	2.250	2.260	2.206	1,358,300
2022-11-11	2.200	2.350	2.180	2.330	2.275	5,489,100
2022-11-10	2.100	2.160	2.100	2.110	2.060	1,399,600
2022-11-09	2.130	2.130	2.100	2.100	2.050	789,700
2022-11-08	2.150	2.150	2.120	2.120	2.070	677,000
2022-11-07	2.130	2.170	2.110	2.120	2.070	842,100
2022-11-04	2.060	2.120	2.050	2.120	2.070	605,200
2022-11-03	2.050	2.090	2.050	2.060	2.011	558,000
2022-11-02	2.080	2.100	2.060	2.070	2.021	297,100
2022-11-01	2.080	2.110	2.060	2.080	2.031	847,400
2022-10-31	2.100	2.160	2.080	2.090	2.040	2,210,600
2022-10-28	2.030	2.100	2.030	2.070	2.021	1,172,600
2022-10-27	2.080	2.080	2.030	2.030	1.982	1,954,200
2022-10-26	2.120	2.120	2.060	2.080	2.031	791,400
2022-10-25	2.110	2.130	2.070	2.080	2.031	797,700
2022-10-21	2.090	2.100	2.050	2.060	2.011	675,800
2022-10-20	2.110	2.120	2.070	2.080	2.031	1,671,900
2022-10-19	2.210	2.230	2.110	2.110	2.060	1,707,200
2022-10-18	2.050	2.250	2.040	2.180	2.128	3,432,400
2022-10-17	2.040	2.070	2.000	2.010	1.962	2,255,300
2022-10-14	2.050	2.070	2.010	2.070	2.021	1,260,400
2022-10-13	2.020	2.040	2.000	2.000	1.952	805,000
2022-10-12	2.090	2.120	1.980	2.020	1.972	3,101,800
2022-10-11	2.150	2.150	2.070	2.090	2.040	1,594,600
2022-10-07	2.250	2.260	2.160	2.190	2.138	1,851,400
2022-10-06	2.290	2.290	2.210	2.240	2.187	2,227,500
2022-10-05	2.320	2.330	2.260	2.290	2.236	1,781,300
2022-10-04	2.310	2.320	2.290	2.300	2.245	840,200
2022-10-03	2.320	2.330	2.270	2.270	2.216	1,830,400
2022-09-30	2.370	2.400	2.330	2.360	2.304	1,455,200
2022-09-29	2.420	2.430	2.360	2.380	2.323	1,068,300
2022-09-28	2.390	2.390	2.320	2.380	2.323	2,367,700
2022-09-27	2.350	2.400	2.330	2.380	2.323	1,362,400
2022-09-26	2.340	2.370	2.310	2.340	2.284	1,072,200
2022-09-23	2.420	2.420	2.370	2.370	2.314	929,000
2022-09-22	2.370	2.440	2.350	2.440	2.382	3,192,400
2022-09-21	2.380	2.410	2.350	2.390	2.333	605,800
2022-09-20	2.420	2.430	2.370	2.380	2.323	1,002,300
2022-09-19	2.440	2.440	2.360	2.400	2.343	2,042,700
2022-09-15	2.480	2.480	2.410	2.450	2.392	2,860,100
2022-09-14	2.390	2.470	2.350	2.470	2.411	3,358,400
2022-09-13	2.540	2.540	2.450	2.510	2.450	4,413,200
2022-09-12	2.490	2.530	2.490	2.520	2.460	4,104,000
2022-09-09	2.410	2.460	2.410	2.460	2.401	3,511,000

← NewerPage 17 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.