Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.625	0.635	0.525	0.565	0.565	48,861,800
2025-08-18	0.660	0.660	0.625	0.625	0.625	8,861,100
2025-08-15	0.675	0.685	0.660	0.660	0.660	7,780,700
2025-08-14	0.695	0.705	0.670	0.675	0.675	7,942,300
2025-08-13	0.715	0.740	0.685	0.690	0.690	15,033,100
2025-08-12	0.690	0.725	0.690	0.710	0.710	3,693,200
2025-08-11	0.685	0.710	0.680	0.690	0.690	3,697,400
2025-08-08	0.705	0.705	0.680	0.685	0.685	3,706,100
2025-08-07	0.710	0.715	0.700	0.700	0.700	3,700,900
2025-08-06	0.725	0.730	0.710	0.710	0.710	2,585,300
2025-08-05	0.750	0.760	0.720	0.725	0.725	4,233,200
2025-08-04	0.750	0.750	0.735	0.740	0.740	3,080,400
2025-08-01	0.750	0.770	0.740	0.755	0.755	7,344,800
2025-07-31	0.720	0.765	0.710	0.745	0.745	11,505,600
2025-07-30	0.710	0.720	0.705	0.720	0.720	3,864,100
2025-07-29	0.730	0.730	0.705	0.715	0.715	7,854,600
2025-07-28	0.770	0.770	0.730	0.730	0.730	7,129,900
2025-07-25	0.765	0.770	0.755	0.760	0.760	2,953,500
2025-07-24	0.780	0.800	0.765	0.765	0.765	12,443,100
2025-07-23	0.765	0.780	0.760	0.770	0.770	7,746,800
2025-07-22	0.780	0.790	0.760	0.765	0.765	7,858,300
2025-07-21	0.790	0.790	0.775	0.780	0.780	5,250,100
2025-07-18	0.805	0.815	0.780	0.795	0.795	10,438,400
2025-07-17	0.830	0.835	0.780	0.800	0.800	14,571,300
2025-07-16	0.860	0.865	0.820	0.820	0.820	8,864,600
2025-07-15	0.870	0.880	0.855	0.860	0.860	6,591,400
2025-07-14	0.880	0.885	0.855	0.865	0.865	3,872,500
2025-07-11	0.875	0.890	0.870	0.875	0.875	8,314,700
2025-07-10	0.890	0.895	0.870	0.875	0.875	5,141,000
2025-07-09	0.880	0.895	0.875	0.885	0.885	4,564,500
2025-07-08	0.885	0.895	0.880	0.880	0.880	8,306,400
2025-07-07	0.915	0.915	0.895	0.900	0.900	5,225,500
2025-07-04	0.950	0.955	0.930	0.935	0.935	10,799,600
2025-07-03	0.905	0.955	0.900	0.945	0.945	13,829,600
2025-07-02	0.900	0.905	0.890	0.895	0.895	3,626,400
2025-07-01	0.925	0.925	0.890	0.895	0.895	7,721,200
2025-06-30	0.935	0.940	0.920	0.925	0.925	3,481,100
2025-06-26	0.915	0.930	0.915	0.920	0.920	4,224,200
2025-06-25	0.940	0.945	0.915	0.915	0.915	7,637,300
2025-06-24	0.900	0.935	0.900	0.925	0.925	9,314,500
2025-06-23	0.860	0.885	0.850	0.880	0.880	5,844,500
2025-06-20	0.890	0.895	0.880	0.890	0.890	3,102,800
2025-06-19	0.915	0.920	0.880	0.890	0.890	6,608,800
2025-06-18	0.920	0.925	0.905	0.915	0.915	4,612,200
2025-06-17	0.935	0.945	0.910	0.915	0.915	4,346,800
2025-06-16	0.925	0.940	0.905	0.930	0.930	5,423,200
2025-06-13	0.950	0.955	0.930	0.930	0.930	6,640,500
2025-06-12	0.980	0.980	0.960	0.960	0.960	7,890,300
2025-06-11	0.980	0.995	0.975	0.985	0.985	6,316,900
2025-06-10	0.980	0.995	0.970	0.975	0.975	6,477,900
2025-06-09	0.970	0.990	0.965	0.980	0.980	7,950,300
2025-06-06	0.965	0.975	0.960	0.965	0.965	5,747,800
2025-06-05	0.960	0.980	0.955	0.980	0.980	6,243,000
2025-06-04	0.970	0.985	0.940	0.955	0.955	6,721,700
2025-06-03	0.995	1.020	0.965	0.970	0.970	8,092,900
2025-05-30	1.000	1.020	0.985	0.995	0.995	14,346,500
2025-05-29	1.040	1.070	1.020	1.060	1.060	9,946,600
2025-05-28	1.060	1.080	1.020	1.020	1.020	8,101,100
2025-05-27	1.030	1.040	1.010	1.030	1.030	4,276,900
2025-05-26	1.020	1.040	1.000	1.040	1.040	4,525,200

← NewerPage 6 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.