Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	2.400	2.430	2.370	2.410	2.353	5,110,200
2022-09-07	2.330	2.370	2.310	2.360	2.304	2,634,100
2022-09-06	2.360	2.400	2.350	2.360	2.304	3,976,300
2022-09-05	2.350	2.370	2.300	2.350	2.294	2,382,300
2022-09-02	2.400	2.420	2.290	2.370	2.314	3,729,700
2022-09-01	2.470	2.490	2.380	2.380	2.323	5,226,800
2022-08-30	2.510	2.560	2.490	2.520	2.460	4,117,700
2022-08-29	2.510	2.560	2.490	2.510	2.450	9,082,800
2022-08-26	2.650	2.660	2.610	2.640	2.577	3,959,300
2022-08-25	2.550	2.640	2.530	2.620	2.558	5,591,400
2022-08-24	2.510	2.560	2.500	2.530	2.470	2,007,200
2022-08-23	2.470	2.560	2.440	2.520	2.460	4,351,700
2022-08-22	2.600	2.620	2.480	2.480	2.421	4,760,700
2022-08-19	2.640	2.690	2.610	2.650	2.587	5,851,400
2022-08-18	2.550	2.650	2.520	2.640	2.577	6,019,000
2022-08-17	2.590	2.590	2.470	2.570	2.509	4,846,500
2022-08-16	2.580	2.600	2.520	2.590	2.528	5,234,300
2022-08-15	2.550	2.600	2.490	2.560	2.499	7,416,400
2022-08-12	2.460	2.520	2.440	2.520	2.460	5,118,000
2022-08-11	2.440	2.470	2.420	2.450	2.392	5,798,100
2022-08-10	2.340	2.380	2.250	2.360	2.304	3,371,700
2022-08-09	2.360	2.390	2.330	2.350	2.294	2,685,000
2022-08-08	2.400	2.400	2.340	2.360	2.304	3,295,500
2022-08-05	2.470	2.470	2.410	2.420	2.362	1,578,900
2022-08-04	2.450	2.500	2.450	2.470	2.411	5,217,300
2022-08-03	2.340	2.420	2.290	2.400	2.343	3,493,800
2022-08-02	2.400	2.410	2.300	2.330	2.275	4,237,100
2022-08-01	2.450	2.470	2.380	2.430	2.372	3,393,400
2022-07-29	2.440	2.480	2.420	2.440	2.382	4,946,400
2022-07-28	2.400	2.450	2.380	2.410	2.353	6,157,700
2022-07-27	2.300	2.370	2.240	2.350	2.294	4,406,300
2022-07-26	2.250	2.330	2.230	2.310	2.255	2,912,600
2022-07-25	2.230	2.270	2.180	2.260	2.206	2,696,500
2022-07-22	2.150	2.280	2.140	2.250	2.196	10,050,100
2022-07-21	2.070	2.140	2.070	2.130	2.079	3,788,200
2022-07-20	2.100	2.110	2.050	2.060	2.011	3,688,900
2022-07-19	2.040	2.040	2.000	2.030	1.982	2,066,000
2022-07-18	1.960	2.070	1.940	2.070	2.021	4,959,900
2022-07-15	1.920	1.960	1.910	1.920	1.874	1,580,300
2022-07-14	1.930	1.950	1.900	1.910	1.865	959,800
2022-07-13	1.900	1.940	1.870	1.940	1.894	1,823,700
2022-07-12	1.910	1.920	1.880	1.900	1.855	1,381,300
2022-07-08	1.910	1.990	1.900	1.940	1.894	5,669,100
2022-07-07	1.870	1.890	1.850	1.860	1.816	1,636,600
2022-07-06	1.900	1.910	1.830	1.850	1.806	3,570,100
2022-07-05	1.900	1.920	1.850	1.870	1.826	3,638,600
2022-07-04	1.940	1.960	1.860	1.880	1.835	5,061,300
2022-07-01	1.950	1.990	1.920	1.940	1.894	3,075,400
2022-06-30	1.980	2.000	1.940	1.950	1.904	5,187,000
2022-06-29	2.000	2.030	1.980	1.980	1.933	4,007,700
2022-06-28	2.050	2.070	1.990	2.060	2.011	3,258,300
2022-06-27	2.030	2.100	2.010	2.060	2.011	8,782,600
2022-06-24	1.960	2.030	1.960	2.000	1.952	4,047,600
2022-06-23	2.000	2.000	1.930	1.960	1.913	3,346,500
2022-06-22	2.050	2.070	1.960	1.970	1.923	6,821,200
2022-06-21	2.030	2.090	2.000	2.070	2.021	7,582,400
2022-06-20	2.070	2.070	2.010	2.010	1.962	3,572,000
2022-06-17	2.000	2.080	1.980	2.080	2.031	4,236,600
2022-06-16	2.120	2.140	2.010	2.020	1.972	4,426,700
2022-06-15	2.160	2.160	2.040	2.070	2.021	4,731,700

← NewerPage 18 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.