Genetec Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.33	0.33	0.30	0.31	0.31	-4.69%	6,013,700
Dec 3, 2025	0.31	0.33	0.30	0.32	0.32	4.92%	8,944,700
Dec 2, 2025	0.31	0.31	0.30	0.31	0.31	-	8,477,200
Dec 1, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	7,239,500
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	10,487,600
Nov 27, 2025	0.30	0.31	0.28	0.31	0.31	-3.13%	22,647,000
Nov 26, 2025	0.32	0.32	0.30	0.32	0.32	1.59%	10,444,600
Nov 25, 2025	0.31	0.33	0.31	0.32	0.32	5.00%	24,640,200
Nov 24, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	22,204,000
Nov 21, 2025	0.32	0.33	0.30	0.32	0.32	-1.54%	20,447,300
Nov 20, 2025	0.34	0.34	0.31	0.33	0.33	-1.52%	19,117,200
Nov 19, 2025	0.32	0.35	0.32	0.33	0.33	3.13%	25,424,400
Nov 18, 2025	0.41	0.41	0.29	0.32	0.32	-20.99%	92,010,400
Nov 17, 2025	0.42	0.43	0.41	0.41	0.41	-2.41%	6,753,300
Nov 14, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	12,958,000
Nov 13, 2025	0.45	0.46	0.42	0.43	0.43	-5.56%	23,563,200
Nov 12, 2025	0.49	0.50	0.45	0.45	0.45	-8.16%	12,548,600
Nov 11, 2025	0.49	0.54	0.49	0.49	0.49	1.03%	23,710,700
Nov 10, 2025	0.44	0.49	0.43	0.49	0.49	12.79%	26,753,600
Nov 7, 2025	0.41	0.44	0.39	0.43	0.43	2.38%	27,133,300
Nov 6, 2025	0.46	0.46	0.42	0.42	0.42	-6.67%	15,342,400
Nov 5, 2025	0.46	0.47	0.43	0.45	0.45	-2.17%	11,729,200
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