Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.320	0.335	0.315	0.320	0.320	8,659,000
2026-07-24	0.325	0.330	0.315	0.315	0.315	11,168,100
2026-07-23	0.335	0.345	0.325	0.330	0.330	10,298,800
2026-07-22	0.335	0.350	0.325	0.335	0.335	14,826,900
2026-07-21	0.335	0.350	0.335	0.335	0.335	20,033,500
2026-07-20	0.320	0.335	0.320	0.330	0.330	6,394,800
2026-07-17	0.335	0.345	0.320	0.320	0.320	16,682,300
2026-07-16	0.305	0.345	0.300	0.335	0.335	41,509,000
2026-07-15	0.300	0.310	0.300	0.310	0.310	4,562,400
2026-07-14	0.295	0.305	0.285	0.300	0.300	11,169,500
2026-07-13	0.300	0.300	0.295	0.295	0.295	2,886,100
2026-07-10	0.305	0.310	0.300	0.300	0.300	7,168,400
2026-07-09	0.305	0.310	0.300	0.305	0.305	4,957,200
2026-07-08	0.305	0.310	0.300	0.300	0.300	6,205,200
2026-07-07	0.320	0.320	0.300	0.310	0.310	10,102,600
2026-07-06	0.325	0.330	0.315	0.315	0.315	5,155,500
2026-07-03	0.310	0.325	0.310	0.325	0.325	8,289,800
2026-07-02	0.315	0.320	0.305	0.310	0.310	4,046,900
2026-07-01	0.310	0.325	0.310	0.315	0.315	8,877,400
2026-06-30	0.310	0.315	0.300	0.310	0.310	5,683,500
2026-06-29	0.300	0.315	0.300	0.305	0.305	4,061,800
2026-06-26	0.320	0.320	0.300	0.305	0.305	11,247,200
2026-06-25	0.305	0.320	0.300	0.320	0.320	10,930,100
2026-06-24	0.300	0.305	0.295	0.305	0.305	5,348,600
2026-06-23	0.320	0.325	0.295	0.300	0.300	15,193,000
2026-06-22	0.310	0.335	0.310	0.320	0.320	23,273,500
2026-06-19	0.295	0.310	0.295	0.310	0.310	6,781,100
2026-06-18	0.310	0.310	0.295	0.295	0.295	8,795,800
2026-06-17	0.310	0.310	0.310	0.310	0.310	0
2026-06-16	0.320	0.325	0.305	0.310	0.310	10,709,300
2026-06-15	0.300	0.320	0.300	0.315	0.315	13,329,800
2026-06-12	0.305	0.310	0.290	0.295	0.295	8,364,000
2026-06-11	0.300	0.305	0.285	0.300	0.300	14,880,700
2026-06-10	0.310	0.310	0.300	0.305	0.305	6,298,100
2026-06-09	0.305	0.315	0.300	0.315	0.315	7,268,900
2026-06-08	0.305	0.310	0.300	0.300	0.300	10,063,500
2026-06-05	0.320	0.325	0.305	0.315	0.315	12,806,900
2026-06-04	0.325	0.335	0.320	0.320	0.320	8,646,300
2026-06-03	0.335	0.350	0.330	0.330	0.330	24,041,100
2026-06-02	0.330	0.330	0.330	0.330	0.330	0
2026-06-01	0.330	0.330	0.330	0.330	0.330	0
2026-05-29	0.315	0.345	0.315	0.330	0.330	40,243,200
2026-05-28	0.310	0.325	0.300	0.315	0.315	12,126,600
2026-05-27	0.310	0.310	0.310	0.310	0.310	0
2026-05-26	0.295	0.325	0.280	0.310	0.310	33,006,500
2026-05-25	0.310	0.310	0.295	0.300	0.300	14,005,200
2026-05-22	0.320	0.325	0.300	0.305	0.305	21,650,900
2026-05-21	0.305	0.330	0.300	0.320	0.320	29,348,600
2026-05-20	0.330	0.335	0.290	0.300	0.300	33,956,100
2026-05-19	0.350	0.360	0.325	0.325	0.325	49,480,600
2026-05-18	0.325	0.350	0.310	0.345	0.345	42,756,600
2026-05-15	0.335	0.365	0.320	0.325	0.325	50,588,100
2026-05-14	0.365	0.365	0.330	0.330	0.330	34,242,100
2026-05-13	0.370	0.390	0.350	0.355	0.355	61,027,900
2026-05-12	0.250	0.415	0.235	0.360	0.360	259,906,300
2026-05-11	0.220	0.250	0.210	0.250	0.250	28,730,900
2026-05-08	0.215	0.220	0.210	0.220	0.220	6,180,400
2026-05-07	0.230	0.235	0.215	0.215	0.215	9,230,400
2026-05-06	0.230	0.235	0.225	0.225	0.225	8,194,700
2026-05-05	0.225	0.230	0.215	0.225	0.225	7,181,500

← NewerPage 2 of 21 · 1,238 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.