Genetec Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.50	0.50	0.46	0.46	0.46	-7.07%	14,969,300
Nov 3, 2025	0.52	0.53	0.49	0.50	0.50	-4.81%	9,793,300
Oct 31, 2025	0.52	0.53	0.52	0.52	0.52	0.97%	4,568,800
Oct 30, 2025	0.53	0.53	0.52	0.52	0.52	-1.90%	5,169,200
Oct 29, 2025	0.53	0.54	0.52	0.53	0.53	-	3,805,300
Oct 28, 2025	0.54	0.54	0.53	0.53	0.53	-1.87%	3,104,600
Oct 27, 2025	0.55	0.55	0.53	0.54	0.54	0.94%	9,257,800
Oct 24, 2025	0.53	0.54	0.53	0.53	0.53	0.95%	4,643,700
Oct 23, 2025	0.53	0.54	0.52	0.53	0.53	-	3,725,600
Oct 22, 2025	0.54	0.54	0.53	0.53	0.53	-1.87%	6,308,900
Oct 21, 2025	0.54	0.55	0.53	0.54	0.54	0.94%	6,714,900
Oct 17, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	6,865,700
Oct 16, 2025	0.55	0.56	0.55	0.55	0.55	-	6,907,400
Oct 15, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	5,845,400
Oct 14, 2025	0.58	0.58	0.54	0.54	0.54	-4.42%	11,426,300
Oct 13, 2025	0.56	0.57	0.56	0.57	0.57	-1.74%	9,374,100
Oct 10, 2025	0.59	0.59	0.57	0.58	0.58	-2.54%	8,885,200
Oct 9, 2025	0.58	0.60	0.58	0.59	0.59	2.61%	11,869,900
Oct 8, 2025	0.60	0.61	0.57	0.58	0.58	-4.17%	13,106,100
Oct 7, 2025	0.62	0.62	0.59	0.60	0.60	-2.44%	10,253,700
Oct 6, 2025	0.63	0.64	0.61	0.62	0.62	-1.60%	22,090,200
Oct 3, 2025	0.62	0.63	0.61	0.63	0.63	2.46%	21,040,300
Oct 2, 2025	0.57	0.62	0.57	0.61	0.61	7.96%	30,234,100
Oct 1, 2025	0.56	0.58	0.56	0.57	0.57	1.80%	8,011,700
Sep 30, 2025	0.57	0.58	0.56	0.56	0.56	-2.63%	6,426,400
Sep 29, 2025	0.57	0.58	0.56	0.57	0.57	-	5,842,100
Sep 26, 2025	0.60	0.60	0.57	0.57	0.57	-4.20%	10,458,800
Sep 25, 2025	0.59	0.62	0.58	0.60	0.60	1.71%	23,342,100
Sep 24, 2025	0.57	0.59	0.56	0.59	0.59	3.54%	17,814,500
Sep 23, 2025	0.57	0.57	0.56	0.57	0.57	-	8,257,000
Sep 22, 2025	0.57	0.57	0.55	0.57	0.57	-	5,900,800
Sep 19, 2025	0.56	0.57	0.56	0.57	0.57	-	6,759,100
Sep 18, 2025	0.55	0.58	0.54	0.57	0.57	2.73%	15,468,500
Sep 17, 2025	0.52	0.56	0.52	0.55	0.55	5.77%	19,627,100
Sep 12, 2025	0.52	0.53	0.52	0.52	0.52	-	10,761,300
Sep 11, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	6,826,800
Sep 10, 2025	0.53	0.53	0.51	0.52	0.52	-1.90%	6,313,400
Sep 9, 2025	0.54	0.55	0.52	0.53	0.53	-1.87%	7,407,000
Sep 8, 2025	0.53	0.56	0.53	0.54	0.54	1.90%	13,261,900
Sep 4, 2025	0.53	0.54	0.52	0.53	0.53	-0.94%	13,077,400
Sep 3, 2025	0.53	0.54	0.52	0.53	0.53	-0.93%	7,386,700
Sep 2, 2025	0.52	0.54	0.51	0.54	0.54	4.90%	16,115,800
Aug 29, 2025	0.56	0.59	0.50	0.51	0.51	-19.69%	98,696,100
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