Genetec Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.28	0.28	0.27	0.28	0.28	-	5,569,000
Jan 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	4,864,000
Jan 6, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	10,677,100
Jan 5, 2026	0.28	0.29	0.27	0.28	0.28	-	13,961,900
Jan 2, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	1,994,700
Dec 31, 2025	0.28	0.30	0.27	0.27	0.27	-3.57%	17,301,400
Dec 30, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	6,838,400
Dec 29, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	3,031,100
Dec 26, 2025	0.30	0.30	0.29	0.30	0.30	-	4,277,100
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	2,312,100
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-	2,147,200
Dec 22, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	5,188,800
Dec 19, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	3,206,300
Dec 18, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	2,492,300
Dec 17, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	3,877,200
Dec 16, 2025	0.31	0.31	0.30	0.30	0.30	-	3,660,600
Dec 15, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	1,970,800
Dec 12, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	6,431,100
Dec 11, 2025	0.30	0.31	0.29	0.30	0.30	-	4,528,700
Dec 10, 2025	0.30	0.31	0.30	0.30	0.30	-	4,595,500
Dec 9, 2025	0.31	0.31	0.30	0.30	0.30	-	5,197,000
Dec 8, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	4,593,600
Dec 5, 2025	0.31	0.31	0.30	0.31	0.31	-	6,010,100
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