Genetec Technology Bhd Recent Share Price (KLSE:0104)

3 Followers KLSE:0104 - Genetec Technology Bhd Genetec Technology Bhd
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Oct 2007	MYR	0.3846	0.3846	0.3846	0.3846	0.3846	+0.023 (+6.39%)	68,250
26 Oct 2007	MYR	0.3692	0.3692	0.3615	0.3615	0.3615	+0.015 (+4.42%)	19,500
25 Oct 2007	MYR	0.3462	0.3462	0.3462	0.3462	0.3462	0.0 (0.0%)	0
24 Oct 2007	MYR	0.3462	0.3462	0.3462	0.3462	0.3462	0.0 (0.0%)	0
23 Oct 2007	MYR	0.3462	0.3462	0.3462	0.3462	0.3462	+0.031 (+9.77%)	2,340
22 Oct 2007	MYR	0.3462	0.3462	0.3154	0.3154	0.3154	-0.085 (-21.15%)	11,700
19 Oct 2007	MYR	0.4	0.4077	0.4	0.4	0.4	+0.031 (+8.34%)	31,200
18 Oct 2007	MYR	0.3692	0.3692	0.3692	0.3692	0.3692	-0.015 (-4.00%)	2,600
17 Oct 2007	MYR	0.3692	0.3846	0.3692	0.3846	0.3846	+0.015 (+4.17%)	9,230
16 Oct 2007	MYR	0.3846	0.3846	0.3692	0.3692	0.3692	-0.015 (-4.00%)	0
12 Oct 2007	MYR	0.3846	0.3846	0.3846	0.3846	0.3846	0.0 (0.0%)	0
11 Oct 2007	MYR	0.3846	0.3846	0.3846	0.3846	0.3846	0.0 (0.0%)	0
10 Oct 2007	MYR	0.3846	0.3846	0.3462	0.3846	0.3846	0.0 (0.0%)	92,300
9 Oct 2007	MYR	0.3846	0.3846	0.3846	0.3846	0.3846	0.0 (0.0%)	2,600
8 Oct 2007	MYR	0.3846	0.3846	0.3846	0.3846	0.3846	0.0 (0.0%)	2,600
5 Oct 2007	MYR	0.3846	0.3846	0.3846	0.3846	0.3846	0.0 (0.0%)	3,900
4 Oct 2007	MYR	0.3846	0.3846	0.3846	0.3846	0.3846	0.0 (0.0%)	5,200
3 Oct 2007	MYR	0.3923	0.3923	0.3846	0.3846	0.3846	-0.015 (-3.85%)	11,700
2 Oct 2007	MYR	0.4	0.4	0.3846	0.4	0.4	-0.015 (-3.71%)	66,300
1 Oct 2007	MYR	0.4077	0.4154	0.3962	0.4154	0.4154	0.0 (0.0%)	33,800
28 Sep 2007	MYR	0.4	0.4154	0.3962	0.4154	0.4154	+0.011 (+2.85%)	22,100
27 Sep 2007	MYR	0.4039	0.4039	0.4039	0.4039	0.4039	-0.004 (-0.93%)	7,800
26 Sep 2007	MYR	0.4077	0.4077	0.4039	0.4077	0.4077	-0.008 (-1.85%)	39,000
25 Sep 2007	MYR	0.4077	0.4154	0.4077	0.4154	0.4154	-0.008 (-1.82%)	18,200
24 Sep 2007	MYR	0.4077	0.4231	0.4	0.4231	0.4231	0.0 (0.0%)	46,800
21 Sep 2007	MYR	0.4077	0.4231	0.4	0.4231	0.4231	0.0 (0.0%)	72,800
20 Sep 2007	MYR	0.4	0.4231	0.4	0.4231	0.4231	+0.031 (+7.85%)	37,180
19 Sep 2007	MYR	0.3923	0.3923	0.3923	0.3923	0.3923	-0.004 (-0.98%)	6,500
18 Sep 2007	MYR	0.4077	0.4077	0.3962	0.3962	0.3962	-0.011 (-2.82%)	93,730
17 Sep 2007	MYR	0.4077	0.4077	0.4077	0.4077	0.4077	0.0 (0.0%)	23,400