Genetec Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.240	0.245	0.235	0.240	0.240	2,359,800
2026-02-09	0.250	0.250	0.240	0.240	0.240	3,518,700
2026-02-06	0.230	0.245	0.230	0.245	0.245	2,681,800
2026-02-05	0.240	0.240	0.230	0.230	0.230	6,910,300
2026-02-04	0.255	0.255	0.240	0.240	0.240	7,639,700
2026-02-03	0.260	0.260	0.250	0.250	0.250	3,714,700
2026-01-30	0.275	0.280	0.255	0.260	0.260	10,268,500
2026-01-29	0.280	0.280	0.270	0.270	0.270	4,116,000
2026-01-28	0.280	0.285	0.275	0.275	0.275	3,563,600
2026-01-27	0.280	0.290	0.280	0.280	0.280	5,938,500
2026-01-26	0.295	0.295	0.280	0.280	0.280	7,616,800
2026-01-23	0.300	0.305	0.295	0.295	0.295	3,623,900
2026-01-22	0.305	0.310	0.295	0.300	0.300	7,745,900
2026-01-21	0.300	0.315	0.295	0.305	0.305	7,342,200
2026-01-20	0.305	0.310	0.300	0.300	0.300	7,481,500
2026-01-19	0.325	0.325	0.325	0.325	0.325	10,939,700
2026-01-16	0.325	0.335	0.320	0.325	0.325	18,123,800
2026-01-15	0.305	0.345	0.300	0.320	0.320	40,028,400
2026-01-14	0.280	0.300	0.280	0.300	0.300	8,114,700
2026-01-13	0.280	0.285	0.275	0.280	0.280	4,387,700
2026-01-12	0.285	0.285	0.275	0.280	0.280	5,636,500
2026-01-09	0.275	0.285	0.270	0.285	0.285	7,713,900
2026-01-08	0.275	0.280	0.270	0.275	0.275	5,569,000
2026-01-07	0.285	0.285	0.275	0.275	0.275	4,864,000
2026-01-06	0.275	0.290	0.270	0.280	0.280	10,677,100
2026-01-05	0.275	0.290	0.270	0.275	0.275	13,961,900
2026-01-02	0.270	0.275	0.270	0.275	0.275	1,994,700
2026-01-01	0.270	0.270	0.270	0.270	0.270	0
2025-12-31	0.280	0.295	0.270	0.270	0.270	17,301,400
2025-12-30	0.285	0.290	0.280	0.280	0.280	6,838,400
2025-12-29	0.295	0.295	0.285	0.285	0.285	3,031,100
2025-12-26	0.295	0.300	0.290	0.295	0.295	4,277,100
2025-12-25	0.295	0.295	0.295	0.295	0.295	0
2025-12-24	0.300	0.300	0.295	0.295	0.295	2,312,100
2025-12-23	0.300	0.300	0.295	0.300	0.300	2,147,200
2025-12-22	0.305	0.305	0.295	0.300	0.300	5,188,800
2025-12-19	0.305	0.320	0.305	0.305	0.305	3,206,300
2025-12-18	0.305	0.310	0.300	0.310	0.310	2,492,300
2025-12-17	0.300	0.305	0.295	0.305	0.305	3,877,200
2025-12-16	0.305	0.305	0.295	0.300	0.300	3,660,600
2025-12-15	0.310	0.310	0.300	0.300	0.300	1,970,800
2025-12-12	0.300	0.315	0.300	0.310	0.310	6,431,100
2025-12-11	0.300	0.305	0.290	0.300	0.300	4,528,700
2025-12-10	0.300	0.310	0.295	0.300	0.300	4,595,500
2025-12-09	0.305	0.305	0.295	0.300	0.300	5,197,000
2025-12-08	0.310	0.310	0.295	0.300	0.300	4,593,600
2025-12-05	0.305	0.310	0.300	0.305	0.305	6,010,100
2025-12-04	0.325	0.325	0.300	0.305	0.305	6,013,700
2025-12-03	0.305	0.325	0.300	0.320	0.320	8,944,700
2025-12-02	0.305	0.310	0.300	0.305	0.305	8,477,200
2025-12-01	0.305	0.310	0.295	0.305	0.305	7,239,500
2025-11-28	0.305	0.310	0.295	0.300	0.300	10,487,600
2025-11-27	0.300	0.310	0.280	0.310	0.310	22,647,000
2025-11-26	0.320	0.320	0.300	0.320	0.320	10,444,600
2025-11-25	0.305	0.325	0.305	0.315	0.315	24,640,200
2025-11-24	0.320	0.320	0.295	0.300	0.300	22,204,000
2025-11-21	0.315	0.325	0.300	0.320	0.320	20,447,300
2025-11-20	0.335	0.340	0.310	0.325	0.325	19,117,200
2025-11-19	0.320	0.345	0.320	0.330	0.330	25,424,400
2025-11-18	0.405	0.405	0.285	0.320	0.320	92,010,400

← NewerPage 4 of 5 · 257 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.