Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	2.030	2.070	1.890	1.920	1.874	6,279,700
2022-03-14	2.110	2.220	2.020	2.070	2.021	11,232,900
2022-03-11	1.860	2.180	1.760	2.100	2.050	14,680,100
2022-03-10	1.980	2.060	1.830	1.880	1.835	12,230,200
2022-03-09	1.730	1.920	1.670	1.900	1.855	13,231,600
2022-03-08	1.510	1.730	1.510	1.660	1.621	11,724,800
2022-03-07	1.860	1.860	1.550	1.570	1.533	13,609,100
2022-03-04	2.060	2.070	1.860	1.900	1.855	11,164,800
2022-03-03	2.250	2.250	2.030	2.080	2.031	5,650,000
2022-03-02	2.280	2.300	2.150	2.170	2.118	3,427,700
2022-03-01	2.360	2.360	2.280	2.280	2.226	1,307,100
2022-02-28	2.410	2.410	2.260	2.330	2.275	1,953,400
2022-02-25	2.380	2.430	2.320	2.380	2.323	4,948,400
2022-02-24	2.370	2.400	2.100	2.230	2.177	7,517,700
2022-02-23	2.370	2.450	2.370	2.430	2.372	1,986,000
2022-02-22	2.450	2.450	2.330	2.370	2.314	4,938,400
2022-02-21	2.590	2.590	2.450	2.470	2.411	3,807,800
2022-02-18	2.550	2.590	2.520	2.580	2.519	1,954,800
2022-02-17	2.630	2.630	2.570	2.590	2.528	2,257,400
2022-02-16	2.730	2.740	2.640	2.650	2.587	1,604,500
2022-02-15	2.620	2.690	2.540	2.690	2.626	3,478,500
2022-02-14	2.750	2.750	2.600	2.620	2.558	4,881,800
2022-02-11	2.810	2.830	2.760	2.780	2.714	3,048,000
2022-02-10	2.880	2.920	2.830	2.840	2.772	3,831,700
2022-02-09	2.880	2.930	2.830	2.850	2.782	3,872,300
2022-02-08	2.810	2.870	2.770	2.830	2.763	1,928,300
2022-02-07	2.840	2.870	2.780	2.810	2.743	1,841,300
2022-02-04	2.770	2.860	2.750	2.840	2.772	2,011,500
2022-02-03	2.950	2.960	2.810	2.820	2.753	3,693,700
2022-01-31	2.920	2.950	2.870	2.900	2.831	2,679,800
2022-01-28	2.800	2.970	2.800	2.870	2.802	6,140,300
2022-01-27	2.850	2.930	2.700	2.830	2.763	9,037,500
2022-01-26	2.580	2.870	2.570	2.840	2.772	13,703,300
2022-01-25	2.500	2.630	2.460	2.560	2.499	5,921,400
2022-01-24	2.420	2.580	2.350	2.490	2.431	5,162,400
2022-01-21	2.410	2.450	2.350	2.420	2.362	3,004,500
2022-01-20	2.370	2.490	2.350	2.480	2.421	4,993,300
2022-01-19	2.530	2.570	2.390	2.390	2.333	5,885,000
2022-01-17	2.650	2.700	2.510	2.610	2.548	4,569,100
2022-01-14	2.760	2.760	2.610	2.650	2.587	11,517,100
2022-01-13	2.850	2.910	2.800	2.820	2.753	5,249,600
2022-01-12	3.010	3.030	2.800	2.850	2.782	6,371,100
2022-01-11	2.800	3.090	2.550	2.940	2.870	20,366,199
2022-01-10	3.150	3.170	2.870	2.890	2.821	6,894,100
2022-01-07	3.150	3.210	3.000	3.140	3.065	18,120,199
2022-01-06	40.020	40.260	38.400	39.000	2.929	7,049,907
2022-01-05	41.020	41.500	39.520	40.500	3.041	4,774,905
2022-01-04	43.500	43.700	40.900	40.900	3.071	7,576,408
2022-01-03	39.500	43.340	39.500	42.640	3.202	7,568,608
2021-12-31	40.480	40.480	39.420	39.460	2.963	1,864,202
2021-12-30	39.140	40.600	38.800	40.280	3.025	4,266,604
2021-12-29	38.260	39.140	37.880	39.140	2.939	2,844,403
2021-12-28	37.500	38.440	37.500	38.000	2.854	4,331,604
2021-12-27	37.000	37.380	36.900	37.320	2.802	897,001
2021-12-24	37.600	37.880	36.500	36.660	2.753	1,545,702
2021-12-23	37.020	38.000	37.000	37.500	2.816	2,087,802
2021-12-22	36.600	37.900	36.500	36.800	2.763	1,735,502
2021-12-21	36.120	36.500	35.600	36.140	2.714	917,801
2021-12-20	36.900	37.000	35.880	36.100	2.711	1,890,202
2021-12-17	37.400	37.400	36.500	36.680	2.754	1,302,601

← NewerPage 20 of 21 · 1,243 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.