Genetec Technology Berhad (KLSE:GENETEC)
Malaysia · Delayed Price · Currency is MYR 0.1650
-0.0100 (-5.71%)
At close: Mar 27, 2026
Genetec Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 3,330,600 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,075,200 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 2,422,300 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 2,264,600 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 4,848,900 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,289,200 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 1,298,900 |
| Mar 13, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 11.76% | 9,023,700 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,800,000 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,952,800 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,517,100 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 6,927,700 |
| Mar 6, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 10,423,400 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 4,793,800 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 13,001,000 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 8,801,100 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.00% | 6,401,700 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -6.98% | 17,293,100 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 5,054,800 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,044,800 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,559,300 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,264,200 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,800,600 |
| Feb 19, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 3,932,900 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 749,200 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,366,100 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 4,098,800 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,744,500 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,359,800 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,518,700 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 2,681,800 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 6,910,300 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 7,639,700 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 3,714,700 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 10,268,500 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 4,116,000 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 3,563,600 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 5,938,500 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 7,616,800 |
| Jan 23, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 3,623,900 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 7,745,900 |
| Jan 21, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 7,342,200 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 7,481,500 |
| Jan 19, 2026 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -4.62% | 10,939,700 |
| Jan 16, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.56% | 18,123,800 |
| Jan 15, 2026 | 0.31 | 0.35 | 0.30 | 0.32 | 0.32 | 6.67% | 40,028,400 |
| Jan 14, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 8,114,700 |
| Jan 13, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 4,387,700 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 5,636,500 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 7,713,900 |