Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.485	0.495	0.450	0.450	0.450	12,548,600
2025-11-11	0.490	0.535	0.485	0.490	0.490	23,710,700
2025-11-10	0.435	0.485	0.430	0.485	0.485	26,753,600
2025-11-07	0.405	0.435	0.390	0.430	0.430	27,133,300
2025-11-06	0.455	0.460	0.420	0.420	0.420	15,342,400
2025-11-05	0.455	0.465	0.430	0.450	0.450	11,729,200
2025-11-04	0.495	0.500	0.455	0.460	0.460	14,969,300
2025-11-03	0.520	0.525	0.490	0.495	0.495	9,793,300
2025-10-31	0.515	0.530	0.515	0.520	0.520	4,568,800
2025-10-30	0.525	0.525	0.515	0.515	0.515	5,169,200
2025-10-29	0.525	0.535	0.520	0.525	0.525	3,805,300
2025-10-28	0.540	0.540	0.525	0.525	0.525	3,104,600
2025-10-27	0.545	0.550	0.530	0.535	0.535	9,257,800
2025-10-24	0.530	0.540	0.525	0.530	0.530	4,643,700
2025-10-23	0.530	0.535	0.520	0.525	0.525	3,725,600
2025-10-22	0.540	0.540	0.525	0.525	0.525	6,308,900
2025-10-21	0.540	0.550	0.530	0.535	0.535	6,714,900
2025-10-17	0.550	0.560	0.525	0.530	0.530	6,865,700
2025-10-16	0.550	0.560	0.545	0.550	0.550	6,907,400
2025-10-15	0.545	0.560	0.540	0.550	0.550	5,845,400
2025-10-14	0.575	0.575	0.540	0.540	0.540	11,426,300
2025-10-13	0.560	0.570	0.555	0.565	0.565	9,374,100
2025-10-10	0.590	0.590	0.570	0.575	0.575	8,885,200
2025-10-09	0.580	0.595	0.580	0.590	0.590	11,869,900
2025-10-08	0.600	0.605	0.565	0.575	0.575	13,106,100
2025-10-07	0.615	0.620	0.590	0.600	0.600	10,253,700
2025-10-06	0.625	0.635	0.610	0.615	0.615	22,090,200
2025-10-03	0.615	0.630	0.605	0.625	0.625	21,040,300
2025-10-02	0.570	0.615	0.570	0.610	0.610	30,234,100
2025-10-01	0.555	0.575	0.555	0.565	0.565	8,011,700
2025-09-30	0.570	0.580	0.555	0.555	0.555	6,426,400
2025-09-29	0.570	0.580	0.560	0.570	0.570	5,842,100
2025-09-26	0.595	0.595	0.570	0.570	0.570	10,458,800
2025-09-25	0.585	0.615	0.575	0.595	0.595	23,342,100
2025-09-24	0.565	0.590	0.560	0.585	0.585	17,814,500
2025-09-23	0.565	0.570	0.555	0.565	0.565	8,257,000
2025-09-22	0.565	0.570	0.550	0.565	0.565	5,900,800
2025-09-19	0.560	0.570	0.555	0.565	0.565	6,759,100
2025-09-18	0.550	0.575	0.540	0.565	0.565	15,468,500
2025-09-17	0.520	0.560	0.520	0.550	0.550	19,627,100
2025-09-16	0.520	0.520	0.520	0.520	0.520	0
2025-09-15	0.520	0.520	0.520	0.520	0.520	0
2025-09-12	0.520	0.530	0.515	0.520	0.520	10,761,300
2025-09-11	0.515	0.525	0.510	0.520	0.520	6,826,800
2025-09-10	0.525	0.530	0.510	0.515	0.515	6,313,400
2025-09-09	0.540	0.545	0.520	0.525	0.525	7,407,000
2025-09-08	0.530	0.560	0.525	0.535	0.535	13,261,900
2025-09-05	0.525	0.525	0.525	0.525	0.525	0
2025-09-04	0.530	0.540	0.520	0.525	0.525	13,077,400
2025-09-03	0.530	0.540	0.520	0.530	0.530	7,386,700
2025-09-02	0.515	0.540	0.510	0.535	0.535	16,115,800
2025-09-01	0.510	0.510	0.510	0.510	0.510	0
2025-08-29	0.555	0.590	0.495	0.510	0.510	98,696,100
2025-08-28	0.670	0.670	0.630	0.635	0.635	11,528,500
2025-08-27	0.675	0.690	0.650	0.670	0.670	14,913,200
2025-08-26	0.600	0.700	0.585	0.670	0.670	42,696,800
2025-08-25	0.580	0.615	0.580	0.595	0.595	20,196,300
2025-08-22	0.555	0.570	0.550	0.565	0.565	15,151,500
2025-08-21	0.570	0.580	0.545	0.550	0.550	9,671,600
2025-08-20	0.565	0.580	0.565	0.570	0.570	9,641,500

← NewerPage 5 of 21 · 1,239 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.