Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,171.59 +27.46 (+0.34%) Bitcoin USD
56,963.48 -5,342.44 (-8.57%) CMC Crypto 200
1,221.43 -117.64 (-8.81%)
Genetec Technology Berhad (0104.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 2,867,500 |
| 29 Apr 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 2,858,800 |
| 26 Apr 2024 | 1.9000 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 1,958,300 |
| 25 Apr 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 3,330,500 |
| 24 Apr 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 6,527,100 |
| 23 Apr 2024 | 1.8600 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 4,367,100 |
| 22 Apr 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 1,902,600 |
| 19 Apr 2024 | 1.8800 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 3,246,200 |
| 18 Apr 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 1,401,800 |
| 17 Apr 2024 | 1.8900 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 1,381,200 |
| 16 Apr 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 5,403,700 |
| 15 Apr 2024 | 2.0200 | 2.0200 | 1.9000 | 1.9200 | 1.9200 | 6,463,500 |
| 12 Apr 2024 | 2.0700 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 3,503,100 |
| 09 Apr 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 1,947,200 |
| 08 Apr 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 1,362,400 |
| 05 Apr 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 2,594,200 |
| 04 Apr 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 813,000 |
| 03 Apr 2024 | 2.0500 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 1,959,600 |
| 02 Apr 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 3,688,500 |
| 01 Apr 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 1,469,400 |
| 29 Mar 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 1,821,400 |
| 27 Mar 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 2,797,000 |
| 26 Mar 2024 | 2.0700 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 6,476,800 |
| 25 Mar 2024 | 2.1100 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 2,791,400 |
| 22 Mar 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 472,600 |
| 21 Mar 2024 | 2.1200 | 2.1600 | 2.0800 | 2.1500 | 2.1500 | 2,234,600 |
| 20 Mar 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 300,700 |
| 19 Mar 2024 | 2.0800 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 1,877,900 |
| 18 Mar 2024 | 2.0600 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 2,489,500 |
| 15 Mar 2024 | 2.0400 | 2.0900 | 2.0200 | 2.0600 | 2.0600 | 1,392,500 |
| 14 Mar 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 1,668,800 |
| 13 Mar 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 2,562,600 |
| 12 Mar 2024 | 2.0200 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 2,118,400 |
| 11 Mar 2024 | 2.1200 | 2.1500 | 2.0000 | 2.0200 | 2.0200 | 4,715,200 |
| 08 Mar 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 856,000 |
| 07 Mar 2024 | 2.1900 | 2.2300 | 2.1400 | 2.1500 | 2.1500 | 1,886,400 |
| 06 Mar 2024 | 2.2200 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 2,593,100 |
| 05 Mar 2024 | 2.2400 | 2.2500 | 2.1900 | 2.2500 | 2.2500 | 1,740,200 |
| 04 Mar 2024 | 2.2400 | 2.3100 | 2.2200 | 2.2400 | 2.2400 | 4,399,000 |
| 01 Mar 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 1,516,700 |
| 29 Feb 2024 | 2.3100 | 2.3100 | 2.2100 | 2.2200 | 2.2200 | 4,158,400 |
| 28 Feb 2024 | 2.2000 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 9,347,700 |
| 27 Feb 2024 | 2.1500 | 2.2100 | 2.1400 | 2.1900 | 2.1900 | 3,661,700 |
| 26 Feb 2024 | 2.0600 | 2.1800 | 2.0300 | 2.1600 | 2.1600 | 4,455,600 |
| 23 Feb 2024 | 2.0700 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 2,311,000 |
| 22 Feb 2024 | 1.9400 | 2.0600 | 1.9400 | 2.0500 | 2.0500 | 4,856,800 |
| 21 Feb 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9400 | 1.9400 | 2,047,400 |
| 20 Feb 2024 | 1.8800 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 2,871,100 |
| 19 Feb 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 1,552,300 |
| 16 Feb 2024 | 1.9300 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 1,788,600 |
| 15 Feb 2024 | 1.9100 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 3,747,300 |
| 14 Feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 2,892,400 |
| 13 Feb 2024 | 1.8600 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 3,726,700 |
| 09 Feb 2024 | 1.8600 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 1,511,500 |
| 08 Feb 2024 | 1.9000 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 2,306,300 |
| 07 Feb 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 2,268,200 |
| 06 Feb 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 2,249,700 |
| 05 Feb 2024 | 1.9400 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 4,090,100 |
| 02 Feb 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9400 | 1.9400 | 3,796,200 |
| 31 Jan 2024 | 1.9200 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 3,238,500 |
| 30 Jan 2024 | 1.9500 | 1.9600 | 1.9100 | 1.9100 | 1.9100 | 2,237,900 |
| 29 Jan 2024 | 1.9600 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 3,484,200 |
| 26 Jan 2024 | 2.0400 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 7,012,500 |
| 24 Jan 2024 | 2.1200 | 2.1200 | 2.0500 | 2.0600 | 2.0600 | 1,774,000 |
| 23 Jan 2024 | 2.0300 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 4,641,600 |
| 22 Jan 2024 | 2.0200 | 2.0300 | 1.9800 | 2.0200 | 2.0200 | 2,632,500 |
| 19 Jan 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0100 | 2.0100 | 3,430,900 |
| 18 Jan 2024 | 1.9900 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 3,566,200 |
| 17 Jan 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 2,484,100 |
| 16 Jan 2024 | 1.9500 | 2.0500 | 1.9300 | 2.0400 | 2.0400 | 8,166,000 |
| 15 Jan 2024 | 2.1200 | 2.1200 | 1.9100 | 1.9500 | 1.9500 | 13,296,300 |
| 12 Jan 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1300 | 2.1300 | 3,624,200 |
| 11 Jan 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1600 | 2.1600 | 2,933,500 |
| 10 Jan 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 2,283,800 |
| 09 Jan 2024 | 2.2300 | 2.2600 | 2.1800 | 2.1900 | 2.1900 | 5,916,800 |
| 08 Jan 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 3,326,300 |
| 05 Jan 2024 | 2.1900 | 2.2600 | 2.1900 | 2.2400 | 2.2400 | 4,582,600 |
| 04 Jan 2024 | 2.3100 | 2.3200 | 2.1800 | 2.1900 | 2.1900 | 9,595,700 |
| 03 Jan 2024 | 2.3100 | 2.3200 | 2.2700 | 2.3100 | 2.3100 | 2,056,200 |
| 02 Jan 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 748,000 |
| 29 Dec 2023 | 2.3500 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 297,300 |
| 28 Dec 2023 | 2.3300 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 841,100 |
| 27 Dec 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 969,700 |
| 26 Dec 2023 | 2.3400 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 1,078,500 |
| 22 Dec 2023 | 2.3400 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 1,121,100 |
| 21 Dec 2023 | 2.3400 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 2,745,000 |
| 20 Dec 2023 | 2.3500 | 2.3800 | 2.3300 | 2.3300 | 2.3300 | 747,000 |
| 19 Dec 2023 | 2.3400 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 3,824,500 |
| 18 Dec 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 2,614,800 |
| 15 Dec 2023 | 2.3900 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 906,000 |
| 14 Dec 2023 | 2.3800 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 1,478,300 |
| 13 Dec 2023 | 2.3500 | 2.3700 | 2.3500 | 2.3600 | 2.3600 | 152,400 |
| 12 Dec 2023 | 2.3400 | 2.3800 | 2.3400 | 2.3600 | 2.3600 | 298,500 |
| 11 Dec 2023 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 832,500 |
| 08 Dec 2023 | 2.3900 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 436,000 |
| 07 Dec 2023 | 2.4000 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 1,086,300 |
| 06 Dec 2023 | 2.3800 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 413,000 |
| 05 Dec 2023 | 2.4000 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 411,000 |
| 04 Dec 2023 | 2.4300 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 484,000 |
| 01 Dec 2023 | 2.3700 | 2.4300 | 2.3700 | 2.3900 | 2.3900 | 770,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.