U.S. markets closed

Genetec Technology Berhad (0104.KL)

Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
2.2400+0.0100 (+0.45%)
Al cierre: 04:50PM MYT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242.25002.25002.22002.24002.24001,373,600
27 jun 20242.22002.27002.22002.23002.23001,498,200
26 jun 20242.20002.24002.18002.22002.2200629,200
25 jun 20242.20002.21002.16002.20002.20001,598,400
24 jun 20242.29002.29002.20002.20002.20001,918,000
21 jun 20242.27002.31002.27002.28002.2800874,600
20 jun 20242.28002.31002.26002.27002.27001,006,800
19 jun 20242.35002.35002.28002.28002.2800953,500
18 jun 20242.36002.37002.27002.34002.34004,072,900
14 jun 20242.42002.42002.34002.36002.36002,588,400
13 jun 20242.44002.45002.39002.41002.41002,478,500
12 jun 20242.36002.48002.36002.42002.42008,755,900
11 jun 20242.37002.39002.33002.35002.35002,071,800
10 jun 20242.36002.38002.30002.37002.37001,579,300
07 jun 20242.40002.42002.33002.35002.35004,049,900
06 jun 20242.37002.40002.35002.39002.39004,398,000
05 jun 20242.27002.36002.24002.35002.35005,449,900
04 jun 20242.20002.27002.20002.27002.27002,620,100
31 may 20242.20002.22002.15002.18002.18002,451,400
30 may 20242.29002.29002.18002.19002.19004,329,300
29 may 20242.19002.32002.18002.29002.29006,738,400
28 may 20242.22002.23002.11002.18002.18007,258,800
27 may 20242.26002.30002.22002.23002.23004,237,800
24 may 20242.33002.33002.25002.26002.26007,123,600
23 may 20242.29002.38002.28002.35002.350010,862,100
21 may 20242.25002.29002.23002.29002.290018,302,000
20 may 20242.26002.28002.22002.25002.25003,623,100
17 may 20242.14002.29002.13002.28002.280012,155,100
16 may 20242.12002.16002.12002.14002.14004,877,100
15 may 20242.13002.13002.09002.11002.11002,899,000
14 may 20242.11002.16002.11002.14002.14007,547,400
13 may 20242.07002.11002.04002.10002.10005,064,200
10 may 20242.04002.08002.01002.07002.07007,482,200
09 may 20241.95002.05001.95002.03002.03007,360,900
08 may 20241.95001.96001.92001.95001.95002,389,700
07 may 20242.03002.04001.93001.95001.95006,264,300
06 may 20241.93002.06001.88002.01002.010013,286,400
03 may 20241.88001.95001.87001.92001.92008,546,500
02 may 20241.91001.92001.86001.87001.87005,548,100
30 abr 20241.91001.94001.91001.92001.92002,867,500
29 abr 20241.91001.95001.90001.90001.90002,858,800
26 abr 20241.90001.92001.87001.91001.91001,958,300
25 abr 20241.91001.91001.88001.90001.90003,330,500
24 abr 20241.92001.92001.89001.91001.91006,527,100
23 abr 20241.86001.93001.86001.88001.88004,367,100
22 abr 20241.85001.87001.83001.86001.86001,902,600
19 abr 20241.88001.89001.83001.85001.85003,246,200
18 abr 20241.87001.90001.87001.89001.89001,401,800
17 abr 20241.89001.93001.88001.89001.89001,381,200
16 abr 20241.92001.92001.87001.88001.88005,403,700
15 abr 20242.02002.02001.90001.92001.92006,463,500
12 abr 20242.07002.09002.01002.02002.02003,503,100
09 abr 20242.06002.08002.05002.07002.07001,947,200
08 abr 20242.06002.07002.04002.06002.06001,362,400
05 abr 20242.05002.08002.04002.05002.05002,594,200
04 abr 20242.05002.06002.04002.06002.0600813,000
03 abr 20242.05002.07002.04002.06002.06001,959,600
02 abr 20242.04002.08002.01002.05002.05003,688,500
01 abr 20242.05002.06002.03002.04002.04001,469,400
29 mar 20242.03002.06002.03002.05002.05001,821,400
27 mar 20242.10002.10002.03002.03002.03002,797,000
26 mar 20242.07002.11002.02002.10002.10006,476,800
25 mar 20242.11002.12002.07002.08002.08002,791,400
22 mar 20242.15002.15002.12002.13002.1300472,600
21 mar 20242.12002.16002.08002.15002.15002,234,600
20 mar 20242.11002.12002.10002.11002.1100300,700
19 mar 20242.08002.13002.07002.10002.10001,877,900
18 mar 20242.06002.12002.06002.08002.08002,489,500
15 mar 20242.04002.09002.02002.06002.06001,392,500
14 mar 20242.04002.04002.00002.04002.04001,668,800
13 mar 20242.04002.08002.03002.04002.04002,562,600
12 mar 20242.02002.05001.99002.02002.02002,118,400
11 mar 20242.12002.15002.00002.02002.02004,715,200
08 mar 20242.16002.16002.11002.12002.1200856,000
07 mar 20242.19002.23002.14002.15002.15001,886,400
06 mar 20242.22002.24002.14002.18002.18002,593,100
05 mar 20242.24002.25002.19002.25002.25001,740,200
04 mar 20242.24002.31002.22002.24002.24004,399,000
01 mar 20242.25002.28002.23002.24002.24001,516,700
29 feb 20242.31002.31002.21002.22002.22004,158,400
28 feb 20242.20002.33002.20002.29002.29009,347,700
27 feb 20242.15002.21002.14002.19002.19003,661,700
26 feb 20242.06002.18002.03002.16002.16004,455,600
23 feb 20242.07002.08002.02002.07002.07002,311,000
22 feb 20241.94002.06001.94002.05002.05004,856,800
21 feb 20241.89001.95001.89001.94001.94002,047,400
20 feb 20241.88001.92001.86001.89001.89002,871,100
19 feb 20241.90001.91001.87001.87001.87001,552,300
16 feb 20241.93001.94001.88001.90001.90001,788,600
15 feb 20241.91001.95001.87001.92001.92003,747,300
14 feb 20241.92001.93001.87001.89001.89002,892,400
13 feb 20241.86001.95001.85001.93001.93003,726,700
09 feb 20241.86001.90001.85001.86001.86001,511,500
08 feb 20241.90001.92001.85001.87001.87002,306,300
07 feb 20241.92001.92001.88001.88001.88002,268,200
06 feb 20241.96001.97001.90001.90001.90002,249,700
05 feb 20241.94002.00001.90001.97001.97004,090,100
02 feb 20241.91001.96001.89001.94001.94003,796,200
31 ene 20241.92001.94001.88001.90001.90003,238,500
30 ene 20241.95001.96001.91001.91001.91002,237,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...