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 Sep 2023	MYR	2.4	2.41	2.36	2.39	2.39	+0.02 (+0.84%)	618,400
27 Sep 2023	MYR	2.42	2.45	2.36	2.37	2.37	-0.08 (-3.27%)	1,538,700
26 Sep 2023	MYR	2.39	2.45	2.37	2.45	2.45	+0.07 (+2.94%)	2,507,400
25 Sep 2023	MYR	2.38	2.39	2.37	2.38	2.38	0.0 (0.0%)	364,300
22 Sep 2023	MYR	2.35	2.39	2.35	2.38	2.38	+0.01 (+0.42%)	427,800
21 Sep 2023	MYR	2.31	2.39	2.3	2.37	2.37	+0.04 (+1.72%)	1,773,400
20 Sep 2023	MYR	2.33	2.34	2.31	2.33	2.33	0.0 (0.0%)	625,700
19 Sep 2023	MYR	2.33	2.35	2.31	2.33	2.33	-0.03 (-1.27%)	1,065,100
18 Sep 2023	MYR	2.35	2.36	2.32	2.36	2.36	+0.01 (+0.43%)	586,400
15 Sep 2023	MYR	2.32	2.38	2.32	2.35	2.35	+0.03 (+1.29%)	1,241,400
14 Sep 2023	MYR	2.29	2.32	2.29	2.32	2.32	+0.03 (+1.31%)	1,924,000
13 Sep 2023	MYR	2.3	2.3	2.27	2.29	2.29	-0.01 (-0.43%)	739,700
12 Sep 2023	MYR	2.28	2.32	2.28	2.3	2.3	+0.04 (+1.77%)	1,180,300
11 Sep 2023	MYR	2.3	2.32	2.25	2.26	2.26	-0.04 (-1.74%)	2,463,700
8 Sep 2023	MYR	2.33	2.36	2.29	2.3	2.3	-0.04 (-1.71%)	1,341,800
7 Sep 2023	MYR	2.36	2.36	2.33	2.34	2.34	-0.02 (-0.85%)	295,800
6 Sep 2023	MYR	2.3	2.37	2.3	2.36	2.36	+0.07 (+3.06%)	811,900
5 Sep 2023	MYR	2.32	2.34	2.29	2.29	2.29	-0.03 (-1.29%)	1,106,000
4 Sep 2023	MYR	2.36	2.36	2.32	2.32	2.32	-0.04 (-1.69%)	650,900
1 Sep 2023	MYR	2.36	2.37	2.34	2.36	2.36	-0.02 (-0.84%)	786,000
30 Aug 2023	MYR	2.4	2.43	2.35	2.38	2.38	-0.01 (-0.42%)	1,228,900
29 Aug 2023	MYR	2.38	2.42	2.36	2.39	2.39	0.0 (0.0%)	1,384,400
28 Aug 2023	MYR	2.4	2.42	2.37	2.39	2.39	-0.01 (-0.42%)	1,344,100
25 Aug 2023	MYR	2.35	2.41	2.33	2.4	2.4	+0.04 (+1.69%)	1,759,900
24 Aug 2023	MYR	2.32	2.37	2.3	2.36	2.36	+0.07 (+3.06%)	1,966,000
23 Aug 2023	MYR	2.32	2.32	2.29	2.29	2.29	-0.04 (-1.72%)	1,849,300
22 Aug 2023	MYR	2.34	2.35	2.32	2.33	2.33	0.0 (0.0%)	1,281,900
21 Aug 2023	MYR	2.36	2.36	2.27	2.33	2.33	-0.03 (-1.27%)	2,869,900
18 Aug 2023	MYR	2.44	2.44	2.34	2.36	2.36	-0.09 (-3.67%)	3,379,400
17 Aug 2023	MYR	2.46	2.46	2.43	2.45	2.45	-0.02 (-0.81%)	1,027,600

First
5
6
7
8
9
Last