Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	2.050	2.150	2.020	2.150	2.099	4,988,800
2022-06-13	2.180	2.180	2.050	2.090	2.040	5,128,800
2022-06-10	2.250	2.300	2.210	2.230	2.177	3,336,400
2022-06-09	2.340	2.370	2.280	2.300	2.245	3,658,600
2022-06-08	2.380	2.450	2.350	2.370	2.314	9,063,000
2022-06-07	2.360	2.380	2.300	2.360	2.304	2,686,300
2022-06-03	2.330	2.380	2.290	2.360	2.304	7,184,200
2022-06-02	2.270	2.330	2.210	2.300	2.245	3,480,800
2022-06-01	2.320	2.340	2.260	2.270	2.216	2,990,700
2022-05-31	2.330	2.390	2.290	2.330	2.275	4,978,300
2022-05-30	2.300	2.360	2.250	2.360	2.304	6,463,600
2022-05-27	2.450	2.470	2.200	2.230	2.177	20,697,699
2022-05-26	2.440	2.480	2.390	2.440	2.382	8,752,900
2022-05-25	2.290	2.420	2.250	2.390	2.333	8,419,100
2022-05-24	2.400	2.460	2.290	2.290	2.236	7,726,000
2022-05-23	2.480	2.550	2.380	2.380	2.323	12,156,600
2022-05-20	2.300	2.450	2.280	2.440	2.382	14,181,000
2022-05-19	2.010	2.300	2.000	2.250	2.196	11,249,400
2022-05-18	2.200	2.220	2.090	2.150	2.099	11,597,000
2022-05-17	1.990	2.160	1.920	2.150	2.099	13,867,100
2022-05-13	1.850	2.010	1.850	2.000	1.952	9,447,200
2022-05-12	1.880	1.930	1.810	1.820	1.777	9,770,700
2022-05-11	2.010	2.030	1.940	1.950	1.904	5,364,800
2022-05-10	1.930	2.050	1.900	2.000	1.952	7,296,000
2022-05-09	2.020	2.060	1.970	1.970	1.923	4,727,800
2022-05-06	2.040	2.110	2.020	2.060	2.011	6,665,200
2022-05-05	2.270	2.290	2.130	2.140	2.089	5,656,600
2022-04-29	2.240	2.250	2.170	2.200	2.148	5,763,600
2022-04-28	2.140	2.240	2.090	2.220	2.167	8,110,500
2022-04-27	2.100	2.170	2.060	2.140	2.089	7,609,100
2022-04-26	2.310	2.310	2.190	2.200	2.148	4,264,500
2022-04-25	2.230	2.270	2.210	2.220	2.167	5,075,700
2022-04-22	2.410	2.460	2.320	2.340	2.284	14,427,200
2022-04-21	2.440	2.520	2.410	2.520	2.460	6,605,600
2022-04-20	2.410	2.450	2.390	2.440	2.382	6,848,500
2022-04-18	2.460	2.480	2.310	2.350	2.294	5,852,200
2022-04-15	2.500	2.540	2.470	2.480	2.421	3,542,200
2022-04-14	2.590	2.600	2.500	2.550	2.489	3,650,100
2022-04-13	2.520	2.590	2.520	2.520	2.460	7,132,500
2022-04-12	2.380	2.540	2.330	2.490	2.431	7,871,100
2022-04-11	2.610	2.620	2.470	2.470	2.411	10,207,400
2022-04-08	2.610	2.680	2.560	2.660	2.597	4,405,600
2022-04-07	2.620	2.630	2.580	2.600	2.538	6,711,600
2022-04-06	2.640	2.680	2.620	2.660	2.597	4,569,800
2022-04-05	2.690	2.730	2.660	2.690	2.626	5,548,700
2022-04-04	2.640	2.720	2.610	2.630	2.567	5,541,500
2022-04-01	2.480	2.680	2.450	2.680	2.616	9,683,300
2022-03-31	2.500	2.570	2.490	2.520	2.460	4,071,900
2022-03-30	2.570	2.610	2.500	2.510	2.450	8,087,700
2022-03-29	2.610	2.630	2.490	2.500	2.441	5,846,000
2022-03-28	2.650	2.660	2.470	2.550	2.489	8,326,400
2022-03-25	2.690	2.740	2.610	2.630	2.567	11,688,000
2022-03-24	2.500	2.660	2.450	2.620	2.558	7,188,500
2022-03-23	2.490	2.690	2.480	2.540	2.480	20,919,301
2022-03-22	2.300	2.450	2.280	2.450	2.392	8,166,400
2022-03-21	2.360	2.440	2.320	2.340	2.284	11,169,600
2022-03-18	2.310	2.360	2.250	2.310	2.255	6,063,100
2022-03-17	2.400	2.430	2.280	2.310	2.255	19,263,100
2022-03-16	2.030	2.300	1.960	2.250	2.196	18,040,801
2022-03-15	2.030	2.070	1.890	1.920	1.874	6,279,700

← NewerPage 19 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.