Genetec Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.28	0.28	0.27	0.27	0.27	-	1,167,300
Oct 29, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	1,756,000
Oct 28, 2026	0.28	0.29	0.28	0.28	0.28	-	1,943,300
Oct 27, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	2,540,000
Oct 26, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	2,121,000
Oct 23, 2026	0.26	0.27	0.26	0.27	0.27	-	3,607,600
Oct 22, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	2,555,100
Oct 21, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	6,782,500
Oct 20, 2026	0.29	0.29	0.27	0.27	0.27	-8.62%	15,659,600
Oct 19, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	5,713,900
Oct 16, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	2,035,500
Oct 15, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	7,302,500
Oct 14, 2026	0.31	0.31	0.30	0.31	0.31	-	2,731,400
Oct 13, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	8,650,500
Oct 12, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	7,516,300
Oct 9, 2026	0.33	0.35	0.33	0.34	0.34	-	14,120,200
Oct 8, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	6,113,400
Oct 7, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	11,744,200
Oct 6, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	6,710,800
Oct 5, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	6,087,900
Oct 2, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	10,883,600
Oct 1, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	6,723,700
Sep 30, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	2,289,400
Sep 29, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	2,751,900
Sep 28, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	2,886,700
Sep 25, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	4,123,800
Sep 24, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	4,363,400
Sep 23, 2026	0.33	0.33	0.32	0.33	0.33	-	6,464,000
Sep 22, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	7,274,100
Sep 21, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	4,766,800
Sep 18, 2026	0.31	0.32	0.31	0.31	0.31	-	4,374,900
Sep 17, 2026	0.31	0.31	0.30	0.31	0.31	-	3,531,700
Sep 15, 2026	0.31	0.32	0.30	0.31	0.31	-	4,346,800
Sep 14, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	3,409,100
Sep 11, 2026	0.31	0.32	0.31	0.31	0.31	-	5,754,500
Sep 10, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	8,083,800
Sep 9, 2026	0.32	0.34	0.32	0.32	0.32	-1.56%	5,612,700
Sep 8, 2026	0.32	0.33	0.32	0.32	0.32	-	4,461,400
Sep 7, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	7,727,500
Sep 4, 2026	0.32	0.34	0.32	0.33	0.33	3.17%	13,280,600
Sep 3, 2026	0.32	0.33	0.31	0.32	0.32	-	5,508,400
Sep 2, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	10,926,900
Sep 1, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	11,773,100
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