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
19 Dec 2006	MYR	0.2692	0.2692	0.2423	0.2462	0.2462	-0.023 (-8.54%)	192,400
18 Dec 2006	MYR	0.2692	0.2692	0.2692	0.2692	0.2692	0.0 (0.0%)	13,000
15 Dec 2006	MYR	0.2692	0.2692	0.2692	0.2692	0.2692	-0.015 (-5.41%)	37,440
14 Dec 2006	MYR	0.2846	0.2846	0.2846	0.2846	0.2846	0.0 (0.0%)	0
13 Dec 2006	MYR	0.2846	0.2846	0.2846	0.2846	0.2846	0.0 (0.0%)	0
12 Dec 2006	MYR	0.2846	0.2846	0.2846	0.2846	0.2846	0.0 (0.0%)	0
11 Dec 2006	MYR	0.2846	0.2846	0.2846	0.2846	0.2846	0.0 (0.0%)	0
8 Dec 2006	MYR	0.2846	0.2846	0.2846	0.2846	0.2846	0.0 (0.0%)	0
7 Dec 2006	MYR	0.2846	0.2846	0.2846	0.2846	0.2846	0.0 (0.0%)	0
6 Dec 2006	MYR	0.2885	0.2885	0.2846	0.2846	0.2846	-0.008 (-2.63%)	17,030
5 Dec 2006	MYR	0.2846	0.2923	0.2846	0.2923	0.2923	+0.008 (+2.71%)	13,260
4 Dec 2006	MYR	0.2846	0.2846	0.2846	0.2846	0.2846	0.0 (0.0%)	0
1 Dec 2006	MYR	0.2846	0.2846	0.2846	0.2846	0.2846	-0.023 (-7.51%)	13,000
30 Nov 2006	MYR	0.3077	0.3077	0.3077	0.3077	0.3077	0.0 (0.0%)	0
29 Nov 2006	MYR	0.3077	0.3077	0.3077	0.3077	0.3077	+0.015 (+5.27%)	14,300
28 Nov 2006	MYR	0.2923	0.2923	0.2923	0.2923	0.2923	0.0 (0.0%)	0
27 Nov 2006	MYR	0.2923	0.2923	0.2923	0.2923	0.2923	0.0 (0.0%)	2,600
24 Nov 2006	MYR	0.2692	0.2923	0.2692	0.2923	0.2923	+0.038 (+15.12%)	15,600
23 Nov 2006	MYR	0.2539	0.2539	0.2539	0.2539	0.2539	0.0 (0.0%)	0
22 Nov 2006	MYR	0.2539	0.2539	0.2539	0.2539	0.2539	0.0 (0.0%)	0
21 Nov 2006	MYR	0.2539	0.2539	0.2539	0.2539	0.2539	0.0 (0.0%)	0
20 Nov 2006	MYR	0.2539	0.2539	0.2539	0.2539	0.2539	0.0 (0.0%)	3,250
17 Nov 2006	MYR	0.2462	0.2692	0.2462	0.2539	0.2539	+0.012 (+4.79%)	19,630
16 Nov 2006	MYR	0.2462	0.2462	0.2423	0.2423	0.2423	0.0 (0.0%)	222,560
15 Nov 2006	MYR	0.2423	0.2423	0.2423	0.2423	0.2423	0.0 (0.0%)	0
14 Nov 2006	MYR	0.2423	0.2423	0.2423	0.2423	0.2423	0.0 (0.0%)	0
13 Nov 2006	MYR	0.2423	0.2423	0.2423	0.2423	0.2423	0.0 (0.0%)	0
10 Nov 2006	MYR	0.2423	0.2423	0.2423	0.2423	0.2423	0.0 (0.0%)	0
9 Nov 2006	MYR	0.2385	0.2423	0.2385	0.2423	0.2423	+0.008 (+3.28%)	28,600
8 Nov 2006	MYR	0.2385	0.2385	0.2346	0.2346	0.2346	0.0 (0.0%)	39,000