最新更新:2024-04-25 12:55:55
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
1.890
-0.020
(-1.1%)
1.880-1.910
1.8M
GENETEC
GENETEC TECHNOLOGY BERHAD
类型: 创业板
代码: 0104
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
1.890
-0.020
-1.1
17,786
1.910
1.880
GENETEC
GENETEC TECHNOLOGY BERHAD
类型：创业板
代码：0104
| 股价 (令吉) | ：1.890 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-1.1 |
| 成交量（'00) | ：17,786 |
| 今日最高 (令吉) | ：1.910 |
| 今日最低 (令吉) | ：1.880 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-25
1.890
1.910
1.880
17786
2024-04-25
1.8M
1.890
-0.020
(-1.1%)
1.880-1.910
2024-04-24
1.910
1.920
1.890
65271
2024-04-24
6.5M
1.910
+0.030
(1.6%)
1.890-1.920
2024-04-23
1.880
1.930
1.860
43671
2024-04-23
4.4M
1.880
+0.020
(1.1%)
1.860-1.930
2024-04-22
1.860
1.870
1.830
19026
2024-04-22
1.9M
1.860
+0.010
(0.5%)
1.830-1.870
2024-04-19
1.850
1.890
1.830
32462
2024-04-19
3.2M
1.850
-0.040
(-2.1%)
1.830-1.890
2024-04-18
1.890
1.900
1.870
14018
2024-04-18
1.4M
1.890
-
1.870-1.900
2024-04-17
1.890
1.930
1.880
13812
2024-04-17
1.4M
1.890
+0.010
(0.5%)
1.880-1.930
2024-04-16
1.880
1.920
1.870
54037
2024-04-16
5.4M
1.880
-0.040
(-2.1%)
1.870-1.920
2024-04-15
1.920
2.020
1.900
64635
2024-04-15
6.5M
1.920
-0.100
(-5.0%)
1.900-2.020
2024-04-12
2.020
2.090
2.010
35031
2024-04-12
3.5M
2.020
-0.050
(-2.4%)
2.010-2.090
2024-04-11
2.070
2.080
2.050
19472
2024-04-11
1.9M
2.070
+0.010
(0.5%)
2.050-2.080
2024-04-10
2.070
2.080
2.050
19472
2024-04-10
1.9M
2.070
+0.010
(0.5%)
2.050-2.080
2024-04-09
2.070
2.080
2.050
19472
2024-04-09
1.9M
2.070
+0.010
(0.5%)
2.050-2.080
2024-04-08
2.060
2.070
2.040
13624
2024-04-08
1.4M
2.060
+0.010
(0.5%)
2.040-2.070
2024-04-05
2.050
2.080
2.040
25942
2024-04-05
2.6M
2.050
-0.010
(-0.5%)
2.040-2.080
2024-04-04
2.060
2.060
2.040
8130
2024-04-04
813.0K
2.060
-
2.040-2.060
2024-04-03
2.060
2.070
2.040
19596
2024-04-03
2.0M
2.060
+0.010
(0.5%)
2.040-2.070
2024-04-02
2.050
2.080
2.010
36885
2024-04-02
3.7M
2.050
+0.010
(0.5%)
2.010-2.080
2024-04-01
2.040
2.060
2.030
14694
2024-04-01
1.5M
2.040
-0.010
(-0.5%)
2.030-2.060
2024-03-29
2.050
2.060
2.030
33338
2024-03-29
3.3M
2.050
+0.020
(1.0%)
2.030-2.060
2024-03-28
2.030
2.100
2.030
27970
2024-03-28
2.8M
2.030
-0.070
(-3.3%)
2.030-2.100
2024-03-27
2.030
2.100
2.030
27970
2024-03-27
2.8M
2.030
-0.070
(-3.3%)
2.030-2.100
2024-03-26
2.100
2.110
2.020
64768
2024-03-26
6.5M
2.100
+0.020
(1.0%)
2.020-2.110
2024-03-25
2.080
2.120
2.070
27914
2024-03-25
2.8M
2.080
-0.050
(-2.4%)
2.070-2.120
2024-03-22
2.130
2.150
2.120
4726
2024-03-22
472.6K
2.130
-0.020
(-0.9%)
2.120-2.150
2024-03-21
2.150
2.160
2.080
22346
2024-03-21
2.2M
2.150
+0.040
(1.9%)
2.080-2.160
2024-03-20
2.110
2.120
2.100
3007
2024-03-20
300.7K
2.110
+0.010
(0.5%)
2.100-2.120
2024-03-19
2.100
2.130
2.070
18779
2024-03-19
1.9M
2.100
+0.020
(1.0%)
2.070-2.130
2024-03-18
2.080
2.120
2.060
24895
2024-03-18
2.5M
2.080
+0.020
(1.0%)
2.060-2.120
2024-03-15
2.060
2.090
2.020
13925
2024-03-15
1.4M
2.060
+0.020
(1.0%)
2.020-2.090
2024-03-14
2.040
2.040
2.000
16688
2024-03-14
1.7M
2.040
-
2.000-2.040
2024-03-13
2.040
2.080
2.030
25626
2024-03-13
2.6M
2.040
+0.020
(1.0%)
2.030-2.080
2024-03-12
2.020
2.050
1.990
21184
2024-03-12
2.1M
2.020
-
1.990-2.050
2024-03-11
2.020
2.150
2.000
47152
2024-03-11
4.7M
2.020
-0.100
(-4.7%)
2.000-2.150
2024-03-08
2.120
2.160
2.110
8560
2024-03-08
856.0K
2.120
-0.030
(-1.4%)
2.110-2.160
2024-03-07
2.150
2.230
2.140
18864
2024-03-07
1.9M
2.150
-0.030
(-1.4%)
2.140-2.230
2024-03-06
2.180
2.240
2.140
25931
2024-03-06
2.6M
2.180
-0.070
(-3.1%)
2.140-2.240
2024-03-05
2.250
2.250
2.190
17402
2024-03-05
1.7M
2.250
+0.010
(0.5%)
2.190-2.250
2024-03-04
2.240
2.310
2.220
43990
2024-03-04
4.4M
2.240
-
2.220-2.310
2024-03-01
2.240
2.280
2.230
15167
2024-03-01
1.5M
2.240
+0.020
(0.9%)
2.230-2.280
2024-02-29
2.220
2.310
2.210
41584
2024-02-29
4.2M
2.220
-0.070
(-3.1%)
2.210-2.310
2024-02-28
2.290
2.330
2.200
93477
2024-02-28
9.3M
2.290
+0.100
(4.6%)
2.200-2.330
2024-02-27
2.190
2.210
2.140
36617
2024-02-27
3.7M
2.190
+0.030
(1.4%)
2.140-2.210
2024-02-26
2.160
2.180
2.030
44556
2024-02-26
4.5M
2.160
+0.090
(4.3%)
2.030-2.180
2024-02-23
2.070
2.080
2.020
23110
2024-02-23
2.3M
2.070
+0.020
(1.0%)
2.020-2.080
2024-02-22
2.050
2.060
1.940
48568
2024-02-22
4.9M
2.050
+0.110
(5.7%)
1.940-2.060
2024-02-21
1.940
1.950
1.890
20474
2024-02-21
2.0M
1.940
+0.050
(2.6%)
1.890-1.950
2024-02-20
1.890
1.920
1.860
28711
2024-02-20
2.9M
1.890
+0.020
(1.1%)
1.860-1.920
2024-02-19
1.870
1.910
1.870
15523
2024-02-19
1.6M
1.870
-0.030
(-1.6%)
1.870-1.910
2024-02-16
1.900
1.940
1.880
17886
2024-02-16
1.8M
1.900
-0.020
(-1.0%)
1.880-1.940
2024-02-15
1.920
1.950
1.870
37473
2024-02-15
3.7M
1.920
+0.030
(1.6%)
1.870-1.950
2024-02-14
1.890
1.930
1.870
28924
2024-02-14
2.9M
1.890
-0.040
(-2.1%)
1.870-1.930
2024-02-13
1.930
1.950
1.850
37267
2024-02-13
3.7M
1.930
+0.070
(3.8%)
1.850-1.950
2024-02-12
1.860
1.900
1.850
15115
2024-02-12
1.5M
1.860
-0.010
(-0.5%)
1.850-1.900
2024-02-09
1.860
1.900
1.850
15115
2024-02-09
1.5M
1.860
-0.010
(-0.5%)
1.850-1.900
2024-02-08
1.870
1.920
1.850
23063
2024-02-08
2.3M
1.870
-0.010
(-0.5%)
1.850-1.920
2024-02-07
1.880
1.920
1.880
22682
2024-02-07
2.3M
1.880
-0.020
(-1.1%)
1.880-1.920
2024-02-06
1.900
1.970
1.900
22497
2024-02-06
2.2M
1.900
-0.070
(-3.5%)
1.900-1.970
2024-02-05
1.970
2.000
1.900
40901
2024-02-05
4.1M
1.970
+0.030
(1.6%)
1.900-2.000
2024-02-02
1.940
1.960
1.890
37962
2024-02-02
3.8M
1.940
+0.040
(2.1%)
1.890-1.960
2024-02-01
1.900
1.940
1.880
32385
2024-02-01
3.2M
1.900
-0.010
(-0.5%)
1.880-1.940
