Genetec Technology Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.305	0.305	0.285	0.290	0.290	5,713,900
2026-10-16	0.300	0.310	0.300	0.305	0.305	2,035,500
2026-10-15	0.305	0.305	0.290	0.295	0.295	7,302,500
2026-10-14	0.305	0.310	0.300	0.305	0.305	2,731,400
2026-10-13	0.310	0.310	0.300	0.305	0.305	8,650,500
2026-10-12	0.335	0.335	0.310	0.315	0.315	7,516,300
2026-10-09	0.330	0.350	0.325	0.335	0.335	14,120,200
2026-10-08	0.340	0.345	0.330	0.335	0.335	6,113,400
2026-10-07	0.330	0.350	0.325	0.340	0.340	11,744,200
2026-10-06	0.340	0.345	0.325	0.330	0.330	6,710,800
2026-10-05	0.335	0.340	0.330	0.335	0.335	6,087,900
2026-10-02	0.330	0.335	0.320	0.330	0.330	10,883,600
2026-10-01	0.315	0.330	0.310	0.325	0.325	6,723,700
2026-09-30	0.310	0.315	0.305	0.315	0.315	2,289,400
2026-09-29	0.305	0.315	0.305	0.310	0.310	2,751,900
2026-09-28	0.320	0.320	0.305	0.305	0.305	2,886,700
2026-09-25	0.310	0.325	0.310	0.320	0.320	4,123,800
2026-09-24	0.325	0.325	0.310	0.310	0.310	4,363,400
2026-09-23	0.325	0.330	0.320	0.325	0.325	6,464,000
2026-09-22	0.315	0.330	0.315	0.325	0.325	7,274,100
2026-09-21	0.305	0.315	0.300	0.310	0.310	4,766,800

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.