Genetec Technology Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	0.19	0.19	0.18	0.19	0.19	-5.00%	6,401,700
Feb 27, 2026	0.20	0.21	0.19	0.20	0.20	-6.98%	17,293,100
Feb 26, 2026	0.23	0.23	0.22	0.22	0.22	-6.52%	5,054,800
Feb 25, 2026	0.24	0.24	0.23	0.23	0.23	-	2,044,800
Feb 24, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	1,559,300
Feb 23, 2026	0.24	0.25	0.24	0.24	0.24	-	1,264,200
Feb 20, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	1,800,600
Feb 19, 2026	0.23	0.25	0.23	0.24	0.24	4.35%	3,932,900
Feb 16, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	749,200
Feb 13, 2026	0.23	0.24	0.23	0.24	0.24	-2.08%	2,366,100
Feb 12, 2026	0.25	0.25	0.23	0.24	0.24	-2.04%	4,098,800
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
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	10,487,600
Nov 27, 2025	0.30	0.31	0.28	0.31	0.31	-3.13%	22,647,000
Nov 26, 2025	0.32	0.32	0.30	0.32	0.32	1.59%	10,444,600
Nov 25, 2025	0.31	0.33	0.31	0.32	0.32	5.00%	24,640,200
Nov 24, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	22,204,000
Nov 21, 2025	0.32	0.33	0.30	0.32	0.32	-1.54%	20,447,300
Nov 20, 2025	0.34	0.34	0.31	0.33	0.33	-1.52%	19,117,200
Nov 19, 2025	0.32	0.35	0.32	0.33	0.33	3.13%	25,424,400
Nov 18, 2025	0.41	0.41	0.29	0.32	0.32	-20.99%	92,010,400
Nov 17, 2025	0.42	0.43	0.41	0.41	0.41	-2.41%	6,753,300
Nov 14, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	12,958,000
Nov 13, 2025	0.45	0.46	0.42	0.43	0.43	-5.56%	23,563,200
Nov 12, 2025	0.49	0.50	0.45	0.45	0.45	-8.16%	12,548,600
Nov 11, 2025	0.49	0.54	0.49	0.49	0.49	1.03%	23,710,700
Nov 10, 2025	0.44	0.49	0.43	0.49	0.49	12.79%	26,753,600
Nov 7, 2025	0.41	0.44	0.39	0.43	0.43	2.38%	27,133,300
Nov 6, 2025	0.46	0.46	0.42	0.42	0.42	-6.67%	15,342,400
Nov 5, 2025	0.46	0.47	0.43	0.45	0.45	-2.17%	11,729,200
Nov 4, 2025	0.50	0.50	0.46	0.46	0.46	-7.07%	14,969,300
Nov 3, 2025	0.52	0.53	0.49	0.50	0.50	-4.81%	9,793,300
Oct 31, 2025	0.52	0.53	0.52	0.52	0.52	0.97%	4,568,800
Oct 30, 2025	0.53	0.53	0.52	0.52	0.52	-1.90%	5,169,200
Oct 29, 2025	0.53	0.54	0.52	0.53	0.53	-	3,805,300
Oct 28, 2025	0.54	0.54	0.53	0.53	0.53	-1.87%	3,104,600
Oct 27, 2025	0.55	0.55	0.53	0.54	0.54	0.94%	9,257,800
Oct 24, 2025	0.53	0.54	0.53	0.53	0.53	0.95%	4,643,700
Oct 23, 2025	0.53	0.54	0.52	0.53	0.53	-	3,725,600
Oct 22, 2025	0.54	0.54	0.53	0.53	0.53	-1.87%	6,308,900
Oct 21, 2025	0.54	0.55	0.53	0.54	0.54	0.94%	6,714,900
Oct 17, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	6,865,700
Oct 16, 2025	0.55	0.56	0.55	0.55	0.55	-	6,907,400
Oct 15, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	5,845,400
Oct 14, 2025	0.58	0.58	0.54	0.54	0.54	-4.42%	11,426,300
Oct 13, 2025	0.56	0.57	0.56	0.57	0.57	-1.74%	9,374,100
Oct 10, 2025	0.59	0.59	0.57	0.58	0.58	-2.54%	8,885,200