0104.KL - GENETEC

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20191.12001.14001.12001.15001.150015,000
Nov 12, 20191.12001.14001.12001.14001.14004,000
Nov 11, 2019------
Nov 08, 20191.09001.12001.09001.12001.1200109,400
Nov 07, 20191.07001.10001.07001.08001.080088,200
Nov 06, 20191.07001.07001.07001.07001.070025,200
Nov 05, 20191.08001.08001.08001.08001.080011,700
Nov 04, 20191.07001.08001.07001.08001.0800127,400
Nov 01, 20191.08001.08001.07001.07001.070035,400
Oct 31, 20191.13001.13001.08001.08001.08002,400
Oct 30, 20191.08001.08001.08001.08001.0800-
Oct 29, 20191.11001.11001.07001.08001.080030,900
Oct 25, 20191.13001.13001.11001.11001.110014,600
Oct 24, 20191.14001.14001.12001.12001.120014,900
Oct 23, 20191.13001.13001.13001.13001.1300-
Oct 22, 20191.11001.15001.11001.13001.130058,200
Oct 21, 20191.15001.15001.11001.11001.11008,900
Oct 18, 20191.13001.13001.13001.13001.130016,400
Oct 17, 20191.18001.20001.18001.20001.20002,900
Oct 16, 20191.20001.20001.13001.19001.190018,600
Oct 15, 20191.20001.20001.20001.20001.20009,600
Oct 14, 20191.22001.22001.10001.20001.200035,700
Oct 11, 20191.22001.22001.20001.20001.200025,400
Oct 10, 20191.13001.15001.06001.15001.150028,100
Oct 09, 20191.07001.12001.07001.12001.120013,300
Oct 08, 20191.07001.07001.07001.07001.070031,200
Oct 07, 20191.06001.07001.06001.07001.0700215,900
Oct 04, 2019------
Oct 03, 20191.06001.07001.05001.06001.060066,900
Oct 02, 20191.05001.08001.05001.08001.080012,000
Oct 01, 20191.06001.06001.05001.06001.060024,600
Sep 30, 20191.05001.05001.05001.05001.050024,100
Sep 27, 20191.07001.08001.06001.06001.060017,000
Sep 26, 20191.08001.08001.07001.07001.070037,000
Sep 25, 20191.07001.08001.07001.08001.080055,600
Sep 24, 20191.09001.09001.08001.08001.080035,500
Sep 23, 20191.11001.11001.07001.08001.0800100,300
Sep 20, 20191.11001.12001.09001.11001.110048,800
Sep 19, 20191.06001.11001.06001.09001.0900165,300
Sep 18, 20191.06001.06001.05001.05001.050015,400
Sep 17, 20191.06001.06001.06001.06001.060031,000
Sep 13, 20191.07001.07001.05001.05001.0500110,000
Sep 12, 20191.06001.06001.06001.06001.060013,700
Sep 11, 20191.06001.06001.06001.06001.060045,600
Sep 10, 2019------
Sep 06, 20191.06001.09001.06001.09001.090015,900
Sep 05, 20191.06001.08001.05001.06001.060087,000
Sep 04, 20191.08001.11001.06001.08001.080034,600
Sep 03, 20191.06001.10001.06001.08001.080016,600
Aug 30, 20191.05001.07001.04001.06001.0600220,400
Aug 29, 20191.06001.06001.04001.05001.0500307,600
Aug 28, 20191.12001.12001.12001.12001.120080,400
Aug 27, 20191.14001.14001.12001.12001.120068,700
Aug 26, 20191.15001.15001.11001.11001.110045,100
Aug 23, 20191.12001.12001.12001.12001.12007,200
Aug 22, 20191.12001.12001.10001.12001.120047,900
Aug 21, 20191.12001.15001.12001.12001.120030,300
Aug 20, 20191.12001.12001.10001.12001.120027,000
Aug 19, 20191.12001.20001.11001.12001.120057,600
Aug 16, 20191.11001.12001.10001.12001.120033,700
Aug 15, 20191.11001.11001.10001.10001.10009,000
Aug 14, 20191.13001.13001.13001.13001.130018,200
Aug 13, 20191.12001.12001.12001.12001.1200600
Aug 09, 20191.17001.17001.14001.14001.140059,600
Aug 08, 20191.13001.13001.13001.13001.1300-
Aug 07, 20191.13001.13001.13001.13001.130017,100
Aug 06, 20191.10001.12001.10001.12001.120018,300
Aug 05, 20191.13001.14001.13001.13001.130085,600
Aug 02, 20191.19001.19001.14001.14001.140067,500
Aug 01, 20191.20001.20001.20001.20001.200033,600
Jul 31, 20191.20001.22001.20001.20001.2000108,800
Jul 29, 20191.18001.18001.17001.18001.180054,900
Jul 26, 20191.17001.22001.17001.22001.220021,300
Jul 25, 20191.18001.18001.17001.17001.170077,000
Jul 24, 20191.18001.18001.17001.17001.1700111,400
Jul 23, 20191.18001.18001.18001.18001.180024,500
Jul 22, 20191.18001.18001.17001.18001.180017,000
Jul 19, 20191.16001.16001.16001.16001.16004,000
Jul 18, 20191.19001.19001.17001.17001.170017,900
Jul 17, 20191.18001.18001.17001.18001.180039,300
Jul 16, 20191.18001.22001.18001.22001.22008,200
Jul 15, 20191.18001.18001.18001.18001.180095,000
Jul 12, 20191.18001.18001.18001.18001.180023,000
Jul 11, 20191.18001.18001.18001.18001.180012,600
Jul 10, 20191.20001.20001.17001.17001.170027,200
Jul 09, 20191.19001.19001.18001.18001.180039,800
Jul 08, 20191.20001.20001.20001.20001.200014,300
Jul 05, 20191.22001.22001.20001.22001.22009,400
Jul 04, 20191.20001.23001.20001.22001.2200127,800
Jul 03, 20191.20001.20001.20001.20001.200011,000
Jul 02, 20191.18001.21001.18001.20001.200035,200
Jul 01, 20191.19001.22001.18001.18001.180035,300
Jun 28, 20191.20001.20001.18001.18001.180068,900
Jun 27, 20191.21001.24001.20001.24001.240059,800
Jun 26, 20191.21001.21001.21001.21001.210058,100
Jun 25, 20191.27001.27001.22001.23001.230076,600
Jun 24, 20191.33001.33001.30001.30001.300011,300
Jun 21, 20191.35001.35001.34001.34001.34001,900
Jun 20, 20191.33001.33001.32001.32001.3200600
Jun 19, 20191.32001.32001.26001.32001.320017,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...