Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.030	1.030	1.010	1.020	1.020	3,919,300
2025-05-22	1.020	1.050	1.000	1.020	1.020	9,822,300
2025-05-21	1.080	1.100	1.040	1.050	1.050	5,603,900
2025-05-20	1.090	1.110	1.070	1.080	1.080	7,091,200
2025-05-19	1.120	1.130	1.060	1.070	1.070	12,241,200
2025-05-16	1.160	1.170	1.120	1.140	1.140	7,784,000
2025-05-15	1.190	1.200	1.110	1.160	1.160	42,573,200
2025-05-14	1.050	1.200	1.050	1.170	1.170	51,742,200
2025-05-13	1.040	1.070	1.010	1.040	1.040	33,802,300
2025-05-09	1.010	1.010	0.985	0.985	0.985	8,169,800
2025-05-08	1.000	1.030	0.990	1.000	1.000	14,717,100
2025-05-07	0.995	1.020	0.985	0.990	0.990	10,426,200
2025-05-06	1.020	1.040	0.975	1.000	1.000	13,693,500
2025-05-05	1.100	1.120	1.020	1.020	1.020	19,518,000
2025-05-02	1.040	1.100	1.030	1.090	1.090	13,623,700
2025-04-30	1.090	1.110	1.010	1.030	1.030	13,594,900
2025-04-29	1.080	1.120	1.070	1.080	1.080	6,518,900
2025-04-28	1.080	1.090	1.050	1.080	1.080	6,097,800
2025-04-25	1.060	1.090	1.050	1.070	1.070	8,007,100
2025-04-24	1.060	1.100	1.030	1.030	1.030	8,497,000
2025-04-23	0.990	1.070	0.975	1.060	1.060	15,457,300
2025-04-22	0.960	0.965	0.945	0.960	0.960	8,043,900
2025-04-21	1.000	1.000	0.970	0.975	0.975	3,435,200
2025-04-18	0.970	1.010	0.960	1.000	1.000	6,252,500
2025-04-17	0.950	0.985	0.935	0.975	0.975	5,839,800
2025-04-16	0.995	1.010	0.940	0.960	0.960	7,413,300
2025-04-15	1.010	1.010	0.980	0.990	0.990	5,777,200
2025-04-14	1.030	1.050	0.995	1.000	1.000	15,745,100
2025-04-11	0.965	1.020	0.955	0.990	0.990	12,078,300
2025-04-10	1.050	1.120	1.000	1.010	1.010	21,755,699
2025-04-09	0.890	0.930	0.870	0.900	0.900	12,539,000
2025-04-08	0.950	1.010	0.860	0.880	0.880	26,645,000
2025-04-07	1.080	1.080	0.905	0.915	0.915	14,176,500
2025-04-04	1.080	1.120	1.060	1.120	1.120	4,485,000
2025-04-03	1.150	1.200	1.090	1.100	1.100	12,168,400
2025-04-02	1.170	1.180	1.150	1.170	1.170	1,162,400
2025-03-28	1.210	1.210	1.160	1.190	1.190	3,023,300
2025-03-27	1.200	1.220	1.190	1.210	1.210	1,678,800
2025-03-26	1.230	1.230	1.210	1.220	1.220	1,367,900
2025-03-25	1.250	1.280	1.210	1.240	1.240	5,293,600
2025-03-24	1.210	1.240	1.200	1.230	1.230	2,972,800
2025-03-21	1.230	1.230	1.200	1.210	1.210	2,212,800
2025-03-20	1.250	1.260	1.220	1.220	1.220	5,315,800
2025-03-19	1.220	1.240	1.190	1.220	1.220	3,461,000
2025-03-17	1.190	1.230	1.180	1.230	1.230	7,028,200
2025-03-14	1.100	1.180	1.100	1.170	1.170	9,933,900
2025-03-13	1.100	1.150	1.090	1.130	1.130	8,067,800
2025-03-12	1.120	1.120	1.050	1.060	1.060	8,273,000
2025-03-11	1.100	1.120	1.050	1.110	1.110	10,596,200
2025-03-10	1.180	1.220	1.140	1.140	1.140	3,294,000
2025-03-07	1.220	1.230	1.150	1.180	1.180	6,603,000
2025-03-06	1.190	1.240	1.130	1.240	1.240	8,710,900
2025-03-05	1.120	1.200	1.120	1.160	1.160	6,136,700
2025-03-04	1.200	1.200	1.070	1.110	1.110	10,643,300
2025-03-03	1.300	1.300	1.210	1.220	1.220	2,950,700
2025-02-28	1.260	1.310	1.240	1.290	1.290	9,577,300
2025-02-27	1.230	1.330	1.230	1.290	1.290	12,644,500
2025-02-26	1.190	1.260	1.190	1.220	1.220	9,908,300
2025-02-25	1.230	1.230	1.170	1.190	1.190	10,783,100
2025-02-24	1.250	1.260	1.160	1.230	1.230	14,546,300

← NewerPage 7 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.