Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.825	0.835	0.815	0.815	0.815	7,535,700
2024-11-21	0.830	0.845	0.810	0.820	0.820	8,170,600
2024-11-20	0.840	0.850	0.820	0.830	0.830	13,656,200
2024-11-19	0.830	0.855	0.825	0.835	0.835	13,521,600
2024-11-18	0.820	0.840	0.805	0.820	0.820	9,022,000
2024-11-15	0.855	0.885	0.825	0.825	0.825	20,131,500
2024-11-14	0.815	0.865	0.810	0.855	0.855	25,956,500
2024-11-13	0.835	0.840	0.800	0.820	0.820	19,330,301
2024-11-12	0.880	0.895	0.845	0.850	0.850	20,782,301
2024-11-11	0.860	0.910	0.840	0.870	0.870	28,233,301
2024-11-08	0.940	0.945	0.840	0.860	0.860	36,661,000
2024-11-07	1.000	1.030	0.905	0.925	0.925	105,147,797
2024-11-06	0.695	0.960	0.695	0.950	0.950	105,748,602
2024-11-05	0.685	0.720	0.675	0.690	0.690	8,045,600
2024-11-04	0.685	0.705	0.680	0.685	0.685	6,561,900
2024-11-01	0.680	0.685	0.660	0.685	0.685	6,700,800
2024-10-30	0.710	0.715	0.680	0.690	0.690	8,283,400
2024-10-29	0.720	0.720	0.700	0.710	0.710	5,288,500
2024-10-28	0.740	0.740	0.710	0.715	0.715	5,211,400
2024-10-25	0.755	0.775	0.730	0.735	0.735	8,078,700
2024-10-24	0.765	0.765	0.730	0.740	0.740	8,018,800
2024-10-23	0.780	0.785	0.755	0.770	0.770	5,348,800
2024-10-22	0.785	0.795	0.770	0.780	0.780	3,434,200
2024-10-21	0.765	0.815	0.765	0.780	0.780	16,257,200
2024-10-18	0.760	0.775	0.755	0.765	0.765	4,276,000
2024-10-17	0.775	0.785	0.750	0.760	0.760	7,368,500
2024-10-16	0.810	0.810	0.765	0.770	0.770	12,485,700
2024-10-15	0.820	0.820	0.805	0.810	0.810	4,100,200
2024-10-14	0.815	0.825	0.805	0.815	0.815	3,377,400
2024-10-11	0.830	0.830	0.810	0.815	0.815	5,749,000
2024-10-10	0.835	0.840	0.820	0.820	0.820	6,042,600
2024-10-09	0.845	0.855	0.820	0.820	0.820	6,739,100
2024-10-08	0.835	0.840	0.810	0.840	0.840	8,252,200
2024-10-07	0.835	0.870	0.830	0.845	0.845	13,654,300
2024-10-04	0.820	0.830	0.810	0.825	0.825	6,662,600
2024-10-03	0.825	0.840	0.805	0.810	0.810	13,125,600
2024-10-02	0.830	0.840	0.810	0.820	0.820	13,218,800
2024-10-01	0.835	0.860	0.825	0.845	0.845	17,578,400
2024-09-30	0.845	0.875	0.820	0.830	0.830	19,893,400
2024-09-27	1.000	1.010	0.845	0.850	0.850	44,521,898
2024-09-26	0.970	0.995	0.950	0.995	0.995	13,517,000
2024-09-25	1.020	1.050	0.970	0.975	0.975	12,914,200
2024-09-24	1.050	1.080	0.990	1.010	1.010	18,091,699
2024-09-23	1.020	1.070	0.980	1.030	1.030	19,077,801
2024-09-20	0.960	1.040	0.955	1.000	1.000	51,484,000
2024-09-19	0.820	0.970	0.810	0.945	0.945	73,987,203
2024-09-18	0.810	0.835	0.800	0.820	0.820	10,194,400
2024-09-17	0.860	0.865	0.800	0.800	0.800	21,670,900
2024-09-13	0.830	0.895	0.810	0.860	0.860	55,142,000
2024-09-12	0.845	0.855	0.810	0.820	0.820	9,926,000
2024-09-11	0.825	0.860	0.820	0.840	0.820	11,382,100
2024-09-10	0.920	0.920	0.825	0.835	0.815	20,173,301
2024-09-09	0.900	0.910	0.865	0.910	0.888	14,738,800
2024-09-06	0.920	0.950	0.905	0.905	0.884	21,471,600
2024-09-05	1.020	1.020	0.905	0.925	0.903	39,097,500
2024-09-04	1.000	1.030	0.995	1.010	0.986	15,670,200
2024-09-03	1.090	1.110	1.020	1.030	1.006	23,947,900
2024-09-02	0.990	1.120	0.970	1.070	1.045	46,695,000
2024-08-30	1.040	1.060	0.990	1.000	0.976	30,552,500
2024-08-29	1.050	1.070	0.980	1.020	0.996	35,904,301

← NewerPage 9 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.