Genetec Technology Berhad (KLSE:GENETEC)
Malaysia · Delayed Price · Currency is MYR 0.3300
-0.0250 (-7.04%)
At close: May 14, 2026
Genetec Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,439,100 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,490,600 |
| Apr 3, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 2,289,900 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 1,461,800 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 5,105,500 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 949,300 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,908,200 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 2,058,100 |
| 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 |