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
30 Mar 2006	MYR	0.4654	0.4692	0.4654	0.4654	0.4654	-0.004 (-0.81%)	164,450
29 Mar 2006	MYR	0.4654	0.4692	0.4654	0.4692	0.4692	0.0 (0.0%)	18,200
28 Mar 2006	MYR	0.4654	0.4692	0.4615	0.4692	0.4692	+0.008 (+1.67%)	57,850
27 Mar 2006	MYR	0.4808	0.4923	0.4615	0.4615	0.4615	-0.008 (-1.64%)	94,510
24 Mar 2006	MYR	0.4654	0.4731	0.4577	0.4692	0.4692	0.0 (0.0%)	263,250
23 Mar 2006	MYR	0.4692	0.4808	0.4654	0.4692	0.4692	-0.015 (-3.18%)	107,250
22 Mar 2006	MYR	0.4692	0.4846	0.4654	0.4846	0.4846	+0.019 (+4.13%)	42,900
21 Mar 2006	MYR	0.4846	0.4846	0.4654	0.4654	0.4654	-0.023 (-4.73%)	135,200
20 Mar 2006	MYR	0.4577	0.5154	0.4577	0.4885	0.4885	+0.042 (+9.48%)	975,000
17 Mar 2006	MYR	0.4192	0.4462	0.4192	0.4462	0.4462	+0.031 (+7.41%)	124,800
16 Mar 2006	MYR	0.4192	0.4192	0.4115	0.4154	0.4154	+0.008 (+1.89%)	40,950
15 Mar 2006	MYR	0.4039	0.4154	0.4039	0.4077	0.4077	+0.004 (+0.94%)	146,900
14 Mar 2006	MYR	0.4039	0.4077	0.4	0.4039	0.4039	-0.004 (-0.93%)	141,700
13 Mar 2006	MYR	0.4077	0.4077	0.4	0.4077	0.4077	+0.008 (+1.93%)	59,800
10 Mar 2006	MYR	0.4039	0.4154	0.4	0.4	0.4	-0.011 (-2.79%)	78,000
9 Mar 2006	MYR	0.4077	0.4192	0.4	0.4115	0.4115	+0.008 (+1.88%)	221,910
8 Mar 2006	MYR	0.4308	0.4308	0.3962	0.4039	0.4039	-0.023 (-5.39%)	560,560
7 Mar 2006	MYR	0.4462	0.4462	0.4	0.4269	0.4269	-0.019 (-4.33%)	204,100
6 Mar 2006	MYR	0.4192	0.4615	0.4192	0.4462	0.4462	+0.027 (+6.44%)	479,440
3 Mar 2006	MYR	0.4577	0.4577	0.4115	0.4192	0.4192	-0.038 (-8.41%)	793,910
2 Mar 2006	MYR	0.4	0.4692	0.3923	0.4577	0.4577	+0.065 (+16.67%)	2,946,580
1 Mar 2006	MYR	0.3462	0.3962	0.3462	0.3923	0.3923	+0.046 (+13.32%)	723,190
28 Feb 2006	MYR	0.3539	0.3769	0.3385	0.3462	0.3462	-0.015 (-4.23%)	382,330
27 Feb 2006	MYR	0.3731	0.3769	0.3539	0.3615	0.3615	-0.008 (-2.09%)	172,770
24 Feb 2006	MYR	0.3462	0.4	0.3385	0.3692	0.3692	+0.004 (+1.04%)	527,930
23 Feb 2006	MYR	0.4192	0.4308	0.3462	0.3654	0.3654	-0.058 (-13.64%)	288,860
22 Feb 2006	MYR	0.3923	0.4808	0.3846	0.4231	0.4231	+0.031 (+7.85%)	2,360,930
21 Feb 2006	MYR	0.3231	0.4	0.3231	0.3923	0.3923	+0.069 (+21.42%)	2,760,160
20 Feb 2006	MYR	0.2885	0.3231	0.2885	0.3231	0.3231	+0.046 (+16.68%)	628,160
17 Feb 2006	MYR	0.2769	0.2769	0.2769	0.2769	0.2769	-0.008 (-2.71%)	6,500