Genetec Technology Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.280 | 1.300 | 1.240 | 1.250 | 1.250 | 9,845,400 |
| 2025-02-20 | 1.380 | 1.400 | 1.290 | 1.290 | 1.290 | 11,965,000 |
| 2025-02-19 | 1.470 | 1.480 | 1.360 | 1.380 | 1.380 | 6,813,600 |
| 2025-02-18 | 1.480 | 1.490 | 1.430 | 1.460 | 1.460 | 7,348,400 |
| 2025-02-17 | 1.380 | 1.490 | 1.370 | 1.460 | 1.460 | 13,409,400 |
| 2025-02-14 | 1.470 | 1.480 | 1.380 | 1.410 | 1.410 | 8,230,200 |
| 2025-02-13 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 7,999,600 |
| 2025-02-12 | 1.600 | 1.600 | 1.420 | 1.420 | 1.420 | 24,850,699 |
| 2025-02-10 | 1.610 | 1.610 | 1.560 | 1.600 | 1.600 | 4,225,500 |
| 2025-02-07 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 5,805,500 |
| 2025-02-06 | 1.570 | 1.630 | 1.570 | 1.610 | 1.610 | 19,749,199 |
| 2025-02-05 | 1.510 | 1.570 | 1.510 | 1.560 | 1.560 | 8,572,900 |
| 2025-02-04 | 1.530 | 1.550 | 1.470 | 1.500 | 1.500 | 8,846,000 |
| 2025-02-03 | 1.450 | 1.530 | 1.440 | 1.530 | 1.530 | 6,080,400 |
| 2025-01-31 | 1.410 | 1.500 | 1.390 | 1.490 | 1.490 | 8,498,500 |
| 2025-01-28 | 1.400 | 1.420 | 1.360 | 1.390 | 1.390 | 7,906,700 |
| 2025-01-27 | 1.500 | 1.510 | 1.390 | 1.410 | 1.410 | 11,883,400 |
| 2025-01-24 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 5,860,800 |
| 2025-01-23 | 1.550 | 1.580 | 1.510 | 1.550 | 1.550 | 8,269,900 |
| 2025-01-22 | 1.570 | 1.590 | 1.530 | 1.560 | 1.560 | 12,396,200 |
| 2025-01-21 | 1.480 | 1.580 | 1.440 | 1.570 | 1.570 | 30,711,600 |
| 2025-01-20 | 1.430 | 1.530 | 1.420 | 1.470 | 1.470 | 34,568,102 |
| 2025-01-17 | 1.320 | 1.400 | 1.290 | 1.390 | 1.390 | 9,080,800 |
| 2025-01-16 | 1.350 | 1.350 | 1.270 | 1.320 | 1.320 | 7,760,000 |
| 2025-01-15 | 1.340 | 1.360 | 1.240 | 1.310 | 1.310 | 10,649,600 |
| 2025-01-14 | 1.320 | 1.340 | 1.300 | 1.330 | 1.330 | 6,049,200 |
| 2025-01-13 | 1.360 | 1.360 | 1.280 | 1.310 | 1.310 | 10,410,400 |
| 2025-01-10 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 5,128,700 |
| 2025-01-09 | 1.350 | 1.390 | 1.320 | 1.340 | 1.340 | 9,639,000 |
| 2025-01-08 | 1.410 | 1.430 | 1.330 | 1.350 | 1.350 | 10,776,300 |
| 2025-01-07 | 1.470 | 1.470 | 1.390 | 1.410 | 1.410 | 11,715,900 |
| 2025-01-06 | 1.490 | 1.510 | 1.440 | 1.460 | 1.460 | 12,548,700 |
| 2025-01-03 | 1.410 | 1.490 | 1.410 | 1.470 | 1.470 | 17,633,600 |
| 2025-01-02 | 1.380 | 1.410 | 1.370 | 1.410 | 1.410 | 9,418,500 |
| 2024-12-31 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 11,527,600 |
| 2024-12-30 | 1.330 | 1.390 | 1.330 | 1.380 | 1.380 | 21,464,000 |
| 2024-12-27 | 1.330 | 1.370 | 1.310 | 1.330 | 1.330 | 12,539,900 |
| 2024-12-26 | 1.320 | 1.360 | 1.310 | 1.330 | 1.330 | 18,817,600 |
| 2024-12-24 | 1.250 | 1.360 | 1.250 | 1.300 | 1.300 | 41,615,199 |
| 2024-12-23 | 1.190 | 1.250 | 1.180 | 1.240 | 1.240 | 11,954,500 |
| 2024-12-20 | 1.220 | 1.250 | 1.180 | 1.180 | 1.180 | 10,114,600 |
| 2024-12-19 | 1.150 | 1.240 | 1.130 | 1.230 | 1.230 | 20,366,000 |
| 2024-12-18 | 1.170 | 1.200 | 1.150 | 1.170 | 1.170 | 4,624,500 |
| 2024-12-17 | 1.220 | 1.230 | 1.160 | 1.180 | 1.180 | 7,112,800 |
| 2024-12-16 | 1.250 | 1.270 | 1.210 | 1.210 | 1.210 | 6,690,900 |
| 2024-12-13 | 1.220 | 1.270 | 1.220 | 1.250 | 1.250 | 5,531,000 |
| 2024-12-12 | 1.290 | 1.300 | 1.220 | 1.220 | 1.220 | 10,943,700 |
| 2024-12-11 | 1.240 | 1.290 | 1.210 | 1.270 | 1.270 | 12,196,400 |
| 2024-12-10 | 1.150 | 1.260 | 1.150 | 1.240 | 1.240 | 18,439,600 |
| 2024-12-09 | 1.180 | 1.190 | 1.120 | 1.160 | 1.160 | 6,928,400 |
| 2024-12-06 | 1.150 | 1.190 | 1.130 | 1.160 | 1.160 | 13,063,800 |
| 2024-12-05 | 1.240 | 1.260 | 1.140 | 1.150 | 1.150 | 18,178,301 |
| 2024-12-04 | 1.250 | 1.280 | 1.220 | 1.220 | 1.220 | 17,950,900 |
| 2024-12-03 | 1.240 | 1.340 | 1.210 | 1.250 | 1.250 | 46,217,199 |
| 2024-12-02 | 1.200 | 1.240 | 1.160 | 1.230 | 1.230 | 14,744,800 |
| 2024-11-29 | 1.170 | 1.230 | 1.110 | 1.200 | 1.200 | 29,897,000 |
| 2024-11-28 | 1.170 | 1.270 | 1.100 | 1.190 | 1.190 | 72,906,703 |
| 2024-11-27 | 0.875 | 1.170 | 0.875 | 1.170 | 1.170 | 146,549,297 |
| 2024-11-26 | 0.875 | 0.890 | 0.860 | 0.875 | 0.875 | 9,180,600 |
| 2024-11-25 | 0.825 | 0.890 | 0.820 | 0.875 | 0.875 | 42,765,801 |
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.