Genetec Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	15,193,000
Jun 22, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	23,273,500
Jun 19, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	6,781,100
Jun 18, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	8,795,800
Jun 16, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	10,709,300
Jun 15, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	13,329,800
Jun 12, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	8,364,000
Jun 11, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	14,880,700
Jun 10, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	6,298,100
Jun 9, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	7,268,900
Jun 8, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	10,063,500
Jun 5, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	12,806,900
Jun 4, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	8,646,300
Jun 3, 2026	0.34	0.35	0.33	0.33	0.33	-	24,041,100
May 29, 2026	0.32	0.35	0.32	0.33	0.33	4.76%	40,283,200
May 28, 2026	0.31	0.33	0.30	0.32	0.32	1.61%	12,126,600
May 26, 2026	0.30	0.33	0.28	0.31	0.31	3.33%	33,006,500
May 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	14,005,200
May 22, 2026	0.32	0.33	0.30	0.31	0.31	-4.69%	21,650,900
May 21, 2026	0.31	0.33	0.30	0.32	0.32	6.67%	29,348,600
May 20, 2026	0.33	0.34	0.29	0.30	0.30	-7.69%	33,956,100
May 19, 2026	0.35	0.36	0.33	0.33	0.33	-5.80%	49,480,600
May 18, 2026	0.33	0.35	0.31	0.35	0.35	6.15%	42,756,600
May 15, 2026	0.34	0.37	0.32	0.33	0.33	-1.52%	50,588,100
May 14, 2026	0.37	0.37	0.33	0.33	0.33	-7.04%	34,269,500
May 13, 2026	0.37	0.39	0.35	0.36	0.36	-1.39%	61,027,900
May 12, 2026	0.25	0.42	0.24	0.36	0.36	44.00%	259,906,300
May 11, 2026	0.22	0.25	0.21	0.25	0.25	13.64%	28,730,900
May 8, 2026	0.22	0.22	0.21	0.22	0.22	2.33%	6,180,400
May 7, 2026	0.23	0.24	0.22	0.22	0.22	-4.44%	9,230,400
May 6, 2026	0.23	0.24	0.23	0.23	0.23	-	8,194,700
May 5, 2026	0.23	0.23	0.22	0.23	0.23	-	7,181,500
May 4, 2026	0.23	0.24	0.23	0.23	0.23	-	5,684,500
Apr 30, 2026	0.24	0.24	0.23	0.23	0.23	-6.25%	4,252,400
Apr 29, 2026	0.25	0.25	0.24	0.24	0.24	-2.04%	4,632,400
Apr 28, 2026	0.26	0.26	0.24	0.25	0.25	-2.00%	9,105,300
Apr 27, 2026	0.23	0.26	0.23	0.25	0.25	8.70%	17,521,000
Apr 24, 2026	0.22	0.23	0.22	0.23	0.23	6.98%	8,631,700
Apr 23, 2026	0.22	0.23	0.21	0.22	0.22	-2.27%	5,591,500
Apr 22, 2026	0.24	0.24	0.22	0.22	0.22	-6.38%	9,153,600
Apr 21, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	5,918,700
Apr 20, 2026	0.24	0.25	0.23	0.24	0.24	-2.04%	10,293,600
Apr 17, 2026	0.26	0.26	0.24	0.25	0.25	-2.00%	6,207,700
Apr 16, 2026	0.24	0.26	0.24	0.25	0.25	6.38%	19,265,400
Apr 15, 2026	0.23	0.25	0.23	0.24	0.24	4.44%	16,294,900
Apr 14, 2026	0.20	0.23	0.20	0.23	0.23	18.42%	11,293,800
Apr 13, 2026	0.20	0.20	0.19	0.19	0.19	-5.00%	2,827,500
Apr 10, 2026	0.20	0.20	0.19	0.20	0.20	5.26%	2,460,100
Apr 9, 2026	0.21	0.21	0.19	0.19	0.19	-7.32%	2,516,300
Apr 8, 2026	0.19	0.21	0.19	0.21	0.21	13.89%	5,672,500