Genetec Technology Berhad (KLSE:GENETEC)
Malaysia
· Delayed Price · Currency is MYR 0.305
0.00 (0.00%)
At close: Dec 5, 2025
Genetec Technology Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 2.61% | 11,869,900 |
| Oct 8, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -4.17% | 13,106,100 |
| Oct 7, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -2.44% | 10,253,700 |
| Oct 6, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.60% | 22,090,200 |
| Oct 3, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 2.46% | 21,040,300 |
| Oct 2, 2025 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 7.96% | 30,234,100 |
| Oct 1, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 1.80% | 8,011,700 |
| Sep 30, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -2.63% | 6,426,400 |
| Sep 29, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 5,842,100 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.20% | 10,458,800 |
| Sep 25, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 1.71% | 23,342,100 |
| Sep 24, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 3.54% | 17,814,500 |
| Sep 23, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 8,257,000 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 5,900,800 |
| Sep 19, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 6,759,100 |
| Sep 18, 2025 | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | 2.73% | 15,468,500 |
| Sep 17, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 5.77% | 19,627,100 |
| Sep 12, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 10,761,300 |
| Sep 11, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.97% | 6,826,800 |
| Sep 10, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.90% | 6,313,400 |
| Sep 9, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.87% | 7,407,000 |
| Sep 8, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 1.90% | 13,261,900 |
| Sep 4, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.94% | 13,077,400 |
| Sep 3, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.93% | 7,386,700 |
| Sep 2, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 4.90% | 16,115,800 |
| Aug 29, 2025 | 0.56 | 0.59 | 0.50 | 0.51 | 0.51 | -19.69% | 98,696,100 |
| Aug 28, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -5.22% | 11,528,500 |
| Aug 27, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | - | 14,913,200 |
| Aug 26, 2025 | 0.60 | 0.70 | 0.59 | 0.67 | 0.67 | 12.61% | 42,696,800 |
| Aug 25, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 5.31% | 20,196,300 |
| Aug 22, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 2.73% | 15,151,500 |
| Aug 21, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 9,671,600 |
| Aug 20, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.88% | 9,641,500 |
| Aug 19, 2025 | 0.63 | 0.64 | 0.53 | 0.57 | 0.57 | -9.60% | 48,861,800 |
| Aug 18, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -5.30% | 8,861,100 |
| Aug 15, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -2.22% | 7,780,700 |
| Aug 14, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.17% | 7,942,300 |
| Aug 13, 2025 | 0.72 | 0.74 | 0.69 | 0.69 | 0.69 | -2.82% | 15,033,100 |
| Aug 12, 2025 | 0.69 | 0.73 | 0.69 | 0.71 | 0.71 | 2.90% | 3,693,200 |
| Aug 11, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 0.73% | 3,697,400 |
| Aug 8, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -2.14% | 3,706,100 |
| Aug 7, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 3,700,900 |
| Aug 6, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.07% | 2,585,300 |
| Aug 5, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -2.03% | 4,233,200 |
| Aug 4, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.99% | 3,080,400 |
| Aug 1, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 1.34% | 7,344,800 |
| Jul 31, 2025 | 0.72 | 0.77 | 0.71 | 0.75 | 0.75 | 3.47% | 11,505,600 |
| Jul 30, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 3,864,100 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -2.05% | 7,854,600 |
| Jul 28, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -3.95% | 7,129,900 |
| Jul 25, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.65% | 2,953,500 |
| Jul 24, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -0.65% | 12,443,100 |
| Jul 23, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.65% | 7,746,800 |
| Jul 22, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -1.92% | 7,858,300 |
| Jul 21, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.89% | 5,250,100 |
| Jul 18, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -0.63% | 10,438,400 |
| Jul 17, 2025 | 0.83 | 0.84 | 0.78 | 0.80 | 0.80 | -2.44% | 14,571,300 |
| Jul 16, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -4.65% | 8,864,600 |
| Jul 15, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.58% | 6,591,400 |
| Jul 14, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 3,872,500 |