Genetec Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.36	0.37	0.34	0.35	0.35	-4.17%	11,983,800
Aug 27, 2026	0.37	0.37	0.36	0.36	0.36	-	9,278,700
Aug 26, 2026	0.34	0.37	0.34	0.36	0.36	5.88%	20,920,400
Aug 24, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	8,378,000
Aug 21, 2026	0.35	0.35	0.34	0.35	0.35	-	14,515,500
Aug 20, 2026	0.38	0.39	0.35	0.35	0.35	-8.00%	26,743,700
Aug 19, 2026	0.38	0.38	0.37	0.38	0.38	-	7,165,600
Aug 18, 2026	0.39	0.40	0.37	0.38	0.38	-3.85%	21,734,500
Aug 17, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	22,622,800
Aug 14, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	14,408,200
Aug 13, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	13,189,800
Aug 12, 2026	0.40	0.44	0.40	0.43	0.43	6.25%	44,525,500
Aug 11, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	21,337,800
Aug 10, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	36,071,300
Aug 7, 2026	0.37	0.42	0.36	0.39	0.39	5.41%	68,495,500
Aug 6, 2026	0.39	0.40	0.37	0.37	0.37	-2.63%	40,208,600
Aug 5, 2026	0.33	0.39	0.33	0.38	0.38	16.92%	68,343,500
Aug 4, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	6,582,500
Aug 3, 2026	0.32	0.33	0.32	0.32	0.32	-	5,904,300
Jul 31, 2026	0.32	0.33	0.32	0.32	0.32	1.61%	6,405,900
Jul 30, 2026	0.31	0.32	0.30	0.31	0.31	-	4,699,700
Jul 29, 2026	0.31	0.32	0.30	0.31	0.31	3.33%	6,904,100
Jul 28, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	13,015,100
Jul 27, 2026	0.32	0.34	0.32	0.32	0.32	1.59%	8,659,000
Jul 24, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	11,168,100
Jul 23, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	10,298,800
Jul 22, 2026	0.34	0.35	0.33	0.34	0.34	-	14,826,900
Jul 21, 2026	0.34	0.35	0.34	0.34	0.34	1.52%	20,033,500
Jul 20, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	6,394,800
Jul 17, 2026	0.34	0.35	0.32	0.32	0.32	-4.48%	16,682,300
Jul 16, 2026	0.31	0.35	0.30	0.34	0.34	8.06%	41,509,000
Jul 15, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	4,562,400
Jul 14, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	11,169,500
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,886,100
Jul 10, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	7,168,400
Jul 9, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	4,957,200
Jul 8, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	6,205,200
Jul 7, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	10,102,600
Jul 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	5,155,500
Jul 3, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	8,289,800
Jul 2, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	4,046,900
Jul 1, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	8,877,400
Jun 30, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	5,683,500
Jun 29, 2026	0.30	0.32	0.30	0.31	0.31	-	4,061,800
Jun 26, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	11,247,200
Jun 25, 2026	0.31	0.32	0.30	0.32	0.32	4.92%	10,930,100
Jun 24, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	5,348,600
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