Genetec Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.67	0.67	0.63	0.64	0.64	-5.22%	11,528,500
Aug 27, 2025	0.68	0.69	0.65	0.67	0.67	-	14,913,200
Aug 26, 2025	0.60	0.70	0.59	0.67	0.67	12.61%	42,696,800
Aug 25, 2025	0.58	0.62	0.58	0.60	0.60	5.31%	20,196,300
Aug 22, 2025	0.56	0.57	0.55	0.57	0.57	2.73%	15,151,500
Aug 21, 2025	0.57	0.58	0.55	0.55	0.55	-3.51%	9,671,600
Aug 20, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	9,641,500
Aug 19, 2025	0.63	0.64	0.53	0.57	0.57	-9.60%	48,861,800
Aug 18, 2025	0.66	0.66	0.63	0.63	0.63	-5.30%	8,861,100
Aug 15, 2025	0.68	0.69	0.66	0.66	0.66	-2.22%	7,780,700
Aug 14, 2025	0.70	0.71	0.67	0.68	0.68	-2.17%	7,942,300
Aug 13, 2025	0.72	0.74	0.69	0.69	0.69	-2.82%	15,033,100
Aug 12, 2025	0.69	0.73	0.69	0.71	0.71	2.90%	3,693,200
Aug 11, 2025	0.69	0.71	0.68	0.69	0.69	0.73%	3,697,400
Aug 8, 2025	0.71	0.71	0.68	0.69	0.69	-2.14%	3,706,100
Aug 7, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	3,700,900
Aug 6, 2025	0.73	0.73	0.71	0.71	0.71	-2.07%	2,585,300
Aug 5, 2025	0.75	0.76	0.72	0.73	0.73	-2.03%	4,233,200
Aug 4, 2025	0.75	0.75	0.74	0.74	0.74	-1.99%	3,080,400
Aug 1, 2025	0.75	0.77	0.74	0.76	0.76	1.34%	7,344,800
Jul 31, 2025	0.72	0.77	0.71	0.75	0.75	3.47%	11,505,600
Jul 30, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	3,864,100
Jul 29, 2025	0.73	0.73	0.71	0.72	0.72	-2.05%	7,854,600
Jul 28, 2025	0.77	0.77	0.73	0.73	0.73	-3.95%	7,129,900
Jul 25, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	2,953,500
Jul 24, 2025	0.78	0.80	0.77	0.77	0.77	-0.65%	12,443,100
Jul 23, 2025	0.77	0.78	0.76	0.77	0.77	0.65%	7,746,800
Jul 22, 2025	0.78	0.79	0.76	0.77	0.77	-1.92%	7,858,300
Jul 21, 2025	0.79	0.79	0.78	0.78	0.78	-1.89%	5,250,100
Jul 18, 2025	0.81	0.82	0.78	0.80	0.80	-0.63%	10,438,400
Jul 17, 2025	0.83	0.84	0.78	0.80	0.80	-2.44%	14,571,300
Jul 16, 2025	0.86	0.87	0.82	0.82	0.82	-4.65%	8,864,600
Jul 15, 2025	0.87	0.88	0.86	0.86	0.86	-0.58%	6,591,400
Jul 14, 2025	0.88	0.89	0.86	0.87	0.87	-1.14%	3,872,500
Jul 11, 2025	0.88	0.89	0.87	0.88	0.88	-	8,314,700
Jul 10, 2025	0.89	0.90	0.87	0.88	0.88	-1.13%	5,141,000
Jul 9, 2025	0.88	0.90	0.88	0.89	0.89	0.57%	4,564,500
Jul 8, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	8,306,400
Jul 7, 2025	0.92	0.92	0.90	0.90	0.90	-3.74%	5,225,500
Jul 4, 2025	0.95	0.96	0.93	0.94	0.94	-1.06%	10,799,600
Jul 3, 2025	0.91	0.96	0.90	0.95	0.95	5.59%	13,829,600
Jul 2, 2025	0.90	0.91	0.89	0.90	0.90	-	3,626,400
Jul 1, 2025	0.93	0.93	0.89	0.90	0.90	-3.24%	7,721,200
Jun 30, 2025	0.94	0.94	0.92	0.93	0.93	0.54%	3,481,100
Jun 26, 2025	0.92	0.93	0.92	0.92	0.92	0.55%	4,224,200
Jun 25, 2025	0.94	0.95	0.92	0.92	0.92	-1.08%	7,637,300
Jun 24, 2025	0.90	0.94	0.90	0.93	0.93	5.11%	9,314,500
Jun 23, 2025	0.86	0.89	0.85	0.88	0.88	-1.12%	5,844,500
Jun 20, 2025	0.89	0.90	0.88	0.89	0.89	-	3,102,800
Jun 19, 2025	0.92	0.92	0.88	0.89	0.89	-2.73%	6,608,800