Genetec Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 37.000 | 38.280 | 36.660 | 37.880 | 2.845 | 3,335,803 |
| 2021-12-15 | 37.000 | 37.480 | 36.220 | 36.300 | 2.726 | 1,513,202 |
| 2021-12-14 | 38.000 | 38.000 | 37.000 | 37.000 | 2.778 | 1,220,701 |
| 2021-12-13 | 38.040 | 38.840 | 37.900 | 38.140 | 2.864 | 945,101 |
| 2021-12-10 | 38.020 | 38.440 | 37.500 | 38.000 | 2.854 | 993,201 |
| 2021-12-09 | 39.180 | 39.240 | 37.800 | 38.540 | 2.894 | 2,576,603 |
| 2021-12-08 | 37.640 | 39.160 | 37.520 | 39.000 | 2.929 | 5,128,505 |
| 2021-12-07 | 36.500 | 37.480 | 35.760 | 36.900 | 2.771 | 4,045,604 |
| 2021-12-06 | 37.400 | 37.400 | 35.160 | 35.600 | 2.673 | 5,809,706 |
| 2021-12-02 | 38.800 | 39.000 | 37.000 | 37.600 | 2.823 | 5,029,705 |
| 2021-12-01 | 39.380 | 39.380 | 38.420 | 38.800 | 2.914 | 3,892,204 |
| 2021-11-30 | 37.960 | 39.680 | 37.960 | 39.400 | 2.959 | 10,380,511 |
| 2021-11-29 | 37.700 | 38.900 | 36.900 | 37.700 | 2.831 | 7,134,407 |
| 2021-11-26 | 40.500 | 40.620 | 36.780 | 37.900 | 2.846 | 11,685,712 |
| 2021-11-25 | 40.540 | 41.480 | 40.500 | 40.700 | 3.056 | 3,344,903 |
| 2021-11-24 | 41.060 | 41.500 | 40.380 | 40.640 | 3.052 | 2,306,202 |
| 2021-11-23 | 42.340 | 42.340 | 41.000 | 41.060 | 3.083 | 4,717,705 |
| 2021-11-22 | 43.520 | 44.200 | 42.200 | 42.500 | 3.191 | 3,131,703 |
| 2021-11-19 | 44.580 | 44.760 | 43.200 | 43.520 | 3.268 | 3,330,603 |
| 2021-11-18 | 42.300 | 44.500 | 41.900 | 44.400 | 3.334 | 8,099,008 |
| 2021-11-17 | 42.060 | 42.820 | 40.100 | 42.000 | 3.154 | 6,817,207 |
| 2021-11-16 | 42.500 | 43.600 | 40.600 | 41.600 | 3.124 | 9,440,610 |
| 2021-11-15 | 44.120 | 44.500 | 41.900 | 42.240 | 3.172 | 6,610,507 |
| 2021-11-12 | 45.420 | 45.680 | 43.200 | 43.500 | 3.267 | 7,074,607 |
| 2021-11-11 | 45.600 | 46.780 | 45.380 | 45.400 | 3.409 | 2,938,003 |
| 2021-11-10 | 46.200 | 46.600 | 45.140 | 45.780 | 3.438 | 5,865,606 |
| 2021-11-09 | 47.100 | 47.920 | 46.000 | 46.220 | 3.471 | 4,370,605 |
| 2021-11-08 | 48.460 | 48.660 | 46.900 | 47.000 | 3.529 | 4,752,805 |
| 2021-11-05 | 49.880 | 50.000 | 48.100 | 48.440 | 3.637 | 4,414,805 |
| 2021-11-03 | 48.620 | 49.880 | 48.400 | 49.680 | 3.731 | 6,943,307 |
| 2021-11-02 | 46.800 | 48.800 | 46.800 | 48.800 | 3.665 | 11,997,712 |
| 2021-11-01 | 46.620 | 46.800 | 45.400 | 46.580 | 3.498 | 3,931,204 |
| 2021-10-29 | 45.500 | 47.000 | 45.000 | 46.500 | 3.492 | 4,882,805 |
| 2021-10-28 | 45.900 | 46.320 | 44.300 | 45.000 | 3.379 | 4,561,705 |
| 2021-10-27 | 47.800 | 48.000 | 45.800 | 45.920 | 3.448 | 3,959,804 |
| 2021-10-26 | 48.000 | 48.700 | 46.020 | 47.400 | 3.559 | 9,262,510 |
| 2021-10-25 | 47.200 | 49.380 | 41.700 | 46.700 | 3.507 | 18,063,519 |
| 2021-10-22 | 47.600 | 48.120 | 46.600 | 46.800 | 3.514 | 3,634,804 |
| 2021-10-21 | 47.880 | 48.180 | 47.140 | 47.560 | 3.571 | 4,581,205 |
| 2021-10-20 | 45.400 | 47.660 | 45.400 | 47.580 | 3.573 | 6,632,607 |
| 2021-10-18 | 45.020 | 45.640 | 44.260 | 45.380 | 3.408 | 2,627,303 |
| 2021-10-15 | 42.600 | 45.000 | 42.600 | 45.000 | 3.379 | 7,439,908 |
| 2021-10-14 | 41.300 | 42.440 | 41.140 | 42.440 | 3.187 | 2,308,802 |
← NewerPage 21 of 21 · 1,243 trading days
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.