Skip to main content
Genetec Technology Berhad (KLSE:GENETEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.240
-0.005 (-2.04%)
At close: Apr 29, 2026

Genetec Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.260.240.250.25-2.00%9,105,300
Apr 27, 20260.230.260.230.250.258.70%17,521,000
Apr 24, 20260.220.230.220.230.236.98%8,631,700
Apr 23, 20260.220.230.210.220.22-2.27%5,591,500
Apr 22, 20260.240.240.220.220.22-6.38%9,153,600
Apr 21, 20260.240.240.230.240.24-2.08%5,918,700
Apr 20, 20260.240.250.230.240.24-2.04%10,293,600
Apr 17, 20260.260.260.240.250.25-2.00%6,207,700
Apr 16, 20260.240.260.240.250.256.38%19,265,400
Apr 15, 20260.230.250.230.240.244.44%16,294,900
Apr 14, 20260.200.230.200.230.2318.42%11,293,800
Apr 13, 20260.200.200.190.190.19-5.00%2,827,500
Apr 10, 20260.200.200.190.200.205.26%2,460,100
Apr 9, 20260.210.210.190.190.19-7.32%2,516,300
Apr 8, 20260.190.210.190.210.2113.89%5,672,500
Apr 7, 20260.190.190.180.180.18-2.70%1,439,100
Apr 6, 20260.190.190.180.190.19-2,490,600
Apr 3, 20260.180.190.170.190.195.71%2,289,900
Apr 2, 20260.190.190.170.180.18-5.41%1,461,800
Apr 1, 20260.180.190.170.190.198.82%5,105,500
Mar 31, 20260.170.170.160.170.176.25%949,300
Mar 30, 20260.170.170.160.160.16-3.03%2,908,200
Mar 27, 20260.170.180.170.170.17-5.71%2,058,100
Mar 26, 20260.170.190.170.180.182.94%3,330,600
Mar 25, 20260.180.180.170.170.17-2.86%2,075,200
Mar 24, 20260.190.190.170.180.18-5.41%2,422,300
Mar 19, 20260.190.190.180.190.19-2.63%2,264,600
Mar 18, 20260.190.200.180.190.192.70%4,848,900
Mar 17, 20260.190.200.190.190.19-3,289,200
Mar 16, 20260.190.200.190.190.19-2.63%1,298,900
Mar 13, 20260.170.210.170.190.1911.76%9,023,700
Mar 12, 20260.170.170.160.170.17-2,800,000
Mar 11, 20260.170.180.170.170.17-6,952,800
Mar 10, 20260.180.180.170.170.17-2.86%5,517,100
Mar 9, 20260.170.180.160.180.186.06%6,927,700
Mar 6, 20260.160.180.160.170.176.45%10,423,400
Mar 5, 20260.160.170.150.160.16-4,793,800
Mar 4, 20260.170.170.150.160.16-8.82%13,001,000
Mar 3, 20260.190.190.170.170.17-10.53%8,801,100
Mar 2, 20260.190.190.180.190.19-5.00%6,401,700
Feb 27, 20260.200.210.190.200.20-6.98%17,293,100
Feb 26, 20260.230.230.220.220.22-6.52%5,054,800
Feb 25, 20260.240.240.230.230.23-2,044,800
Feb 24, 20260.240.240.230.230.23-2.13%1,559,300
Feb 23, 20260.240.250.240.240.24-1,264,200
Feb 20, 20260.240.240.230.240.24-2.08%1,800,600
Feb 19, 20260.230.250.230.240.244.35%3,932,900
Feb 16, 20260.240.240.230.230.23-2.13%749,200
Feb 13, 20260.230.240.230.240.24-2.08%2,366,100
Feb 12, 20260.250.250.230.240.24-2.04%4,098,800
Feb 11, 20260.240.250.240.250.252.08%2,744,500
Feb 10, 20260.240.250.240.240.24-2,359,800
Feb 9, 20260.250.250.240.240.24-2.04%3,518,700
Feb 6, 20260.230.250.230.250.256.52%2,681,800
Feb 5, 20260.240.240.230.230.23-4.17%6,910,300
Feb 4, 20260.260.260.240.240.24-4.00%7,639,700
Feb 3, 20260.260.260.250.250.25-3.85%3,714,700
Jan 30, 20260.280.280.260.260.26-3.70%10,268,500
Jan 29, 20260.280.280.270.270.27-1.82%4,116,000
Jan 28, 20260.280.290.280.280.28-1.79%3,563,600
Jan 27, 20260.280.290.280.280.28-5,938,500
Jan 26, 20260.300.300.280.280.28-5.08%7,616,800
Jan 23, 20260.300.310.300.300.30-1.67%3,623,900
Jan 22, 20260.310.310.300.300.30-1.64%7,745,900
Jan 21, 20260.300.320.300.310.311.67%7,342,200
Jan 20, 20260.310.310.300.300.30-3.23%7,481,500
Jan 19, 20260.330.340.310.310.31-4.62%10,939,700
Jan 16, 20260.330.340.320.330.331.56%18,123,800
Jan 15, 20260.310.350.300.320.326.67%40,028,400
Jan 14, 20260.280.300.280.300.307.14%8,114,700
Jan 13, 20260.280.290.280.280.28-4,387,700
Jan 12, 20260.290.290.280.280.28-1.75%5,636,500
Jan 9, 20260.280.290.270.290.293.64%7,713,900
Jan 8, 20260.280.280.270.280.28-5,569,000
Jan 7, 20260.290.290.280.280.28-1.79%4,864,000
Jan 6, 20260.280.290.270.280.281.82%10,677,100
Jan 5, 20260.280.290.270.280.28-13,961,900
Jan 2, 20260.270.280.270.280.281.85%1,994,700
Dec 31, 20250.280.300.270.270.27-3.57%17,301,400
Dec 30, 20250.290.290.280.280.28-1.75%6,838,400
Dec 29, 20250.300.300.290.290.29-3.39%3,031,100
Dec 26, 20250.300.300.290.300.30-4,277,100
Dec 24, 20250.300.300.300.300.30-1.67%2,312,100
Dec 23, 20250.300.300.300.300.30-2,147,200
Dec 22, 20250.310.310.300.300.30-1.64%5,188,800
Dec 19, 20250.310.320.310.310.31-1.61%3,206,300
Dec 18, 20250.310.310.300.310.311.64%2,492,300
Dec 17, 20250.300.310.300.310.311.67%3,877,200
Dec 16, 20250.310.310.300.300.30-3,660,600
Dec 15, 20250.310.310.300.300.30-3.23%1,970,800
Dec 12, 20250.300.320.300.310.313.33%6,431,100
Dec 11, 20250.300.310.290.300.30-4,528,700
Dec 10, 20250.300.310.300.300.30-4,595,500
Dec 9, 20250.310.310.300.300.30-5,197,000
Dec 8, 20250.310.310.300.300.30-1.64%4,593,600
Dec 5, 20250.310.310.300.310.31-6,010,100
Dec 4, 20250.330.330.300.310.31-4.69%6,013,700
Dec 3, 20250.310.330.300.320.324.92%8,944,700
Dec 2, 20250.310.310.300.310.31-8,477,200
Dec 1, 20250.310.310.300.310.311.67%7,239,500