最新更新:2024-11-21 17:02:25
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)
0.820
-0.010
(-1.2%)
0.810-0.845
8.1M
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)
0.820
-0.010
-1.2
80,718
0.845
0.810
GENETEC
GENETEC TECHNOLOGY BERHAD
类型：创业板
代码：0104
| 股价 (令吉) | ：0.820 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-1.2 |
| 成交量（'00) | ：80,718 |
| 今日最高 (令吉) | ：0.845 |
| 今日最低 (令吉) | ：0.810 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-11-21
0.820
0.845
0.810
80718
2024-11-21
8.1M
0.820
-0.010
(-1.2%)
0.810-0.845
2024-11-20
0.830
0.850
0.820
136562
2024-11-20
13.7M
0.830
-0.005
(-0.6%)
0.820-0.850
2024-11-19
0.835
0.855
0.825
135216
2024-11-19
13.5M
0.835
+0.015
(1.8%)
0.825-0.855
2024-11-18
0.820
0.840
0.805
90220
2024-11-18
9.0M
0.820
-0.005
(-0.6%)
0.805-0.840
2024-11-15
0.825
0.885
0.825
201315
2024-11-15
20.1M
0.825
-0.030
(-3.5%)
0.825-0.885
2024-11-14
0.855
0.865
0.810
259565
2024-11-14
26.0M
0.855
+0.035
(4.3%)
0.810-0.865
2024-11-13
0.820
0.840
0.800
193303
2024-11-13
19.3M
0.820
-0.030
(-3.5%)
0.800-0.840
2024-11-12
0.850
0.895
0.845
207823
2024-11-12
20.8M
0.850
-0.020
(-2.3%)
0.845-0.895
2024-11-11
0.870
0.910
0.840
282333
2024-11-11
28.2M
0.870
+0.010
(1.2%)
0.840-0.910
2024-11-08
0.860
0.945
0.840
366610
2024-11-08
36.7M
0.860
-0.065
(-7.0%)
0.840-0.945
2024-11-07
0.925
1.030
0.905
1051478
2024-11-07
105.1M
0.925
-0.025
(-2.6%)
0.905-1.030
2024-11-06
0.950
0.960
0.695
1057486
2024-11-06
105.7M
0.950
+0.260
(37.7%)
0.695-0.960
2024-11-05
0.690
0.720
0.675
80456
2024-11-05
8.0M
0.690
+0.005
(0.7%)
0.675-0.720
2024-11-04
0.685
0.705
0.680
65619
2024-11-04
6.6M
0.685
-
0.680-0.705
2024-11-01
0.685
0.685
0.660
67008
2024-11-01
6.7M
0.685
-0.005
(-0.7%)
0.660-0.685
2024-10-31
0.690
0.715
0.680
82834
2024-10-31
8.3M
0.690
-0.020
(-2.8%)
0.680-0.715
2024-10-30
0.690
0.715
0.680
82834
2024-10-30
8.3M
0.690
-0.020
(-2.8%)
0.680-0.715
2024-10-29
0.710
0.720
0.700
52885
2024-10-29
5.3M
0.710
-0.005
(-0.7%)
0.700-0.720
2024-10-28
0.715
0.740
0.710
52114
2024-10-28
5.2M
0.715
-0.020
(-2.7%)
0.710-0.740
2024-10-25
0.735
0.775
0.730
80787
2024-10-25
8.1M
0.735
-0.005
(-0.7%)
0.730-0.775
2024-10-24
0.740
0.765
0.730
80188
2024-10-24
8.0M
0.740
-0.030
(-3.9%)
0.730-0.765
2024-10-23
0.770
0.785
0.755
53488
2024-10-23
5.3M
0.770
-0.010
(-1.3%)
0.755-0.785
2024-10-22
0.780
0.795
0.770
34342
2024-10-22
3.4M
0.780
-
0.770-0.795
2024-10-21
0.780
0.815
0.765
162572
2024-10-21
16.3M
0.780
+0.015
(2.0%)
0.765-0.815
2024-10-18
0.765
0.775
0.755
42760
2024-10-18
4.3M
0.765
+0.005
(0.7%)
0.755-0.775
2024-10-17
0.760
0.785
0.750
73685
2024-10-17
7.4M
0.760
-0.010
(-1.3%)
0.750-0.785
2024-10-16
0.770
0.810
0.765
124857
2024-10-16
12.5M
0.770
-0.040
(-4.9%)
0.765-0.810
2024-10-15
0.810
0.820
0.805
41002
2024-10-15
4.1M
0.810
-0.005
(-0.6%)
0.805-0.820
2024-10-14
0.815
0.825
0.805
33774
2024-10-14
3.4M
0.815
-
0.805-0.825
2024-10-11
0.815
0.830
0.810
57490
2024-10-11
5.7M
0.815
-0.005
(-0.6%)
0.810-0.830
2024-10-10
0.820
0.840
0.820
60426
2024-10-10
6.0M
0.820
-
0.820-0.840
2024-10-09
0.820
0.855
0.820
67391
2024-10-09
6.7M
0.820
-0.020
(-2.4%)
0.820-0.855
2024-10-08
0.840
0.840
0.810
82522
2024-10-08
8.3M
0.840
-0.005
(-0.6%)
0.810-0.840
2024-10-07
0.845
0.870
0.830
136543
2024-10-07
13.7M
0.845
+0.020
(2.4%)
0.830-0.870
2024-10-04
0.825
0.830
0.810
66626
2024-10-04
6.7M
0.825
+0.015
(1.9%)
0.810-0.830
2024-10-03
0.810
0.840
0.805
131256
2024-10-03
13.1M
0.810
-0.010
(-1.2%)
0.805-0.840
2024-10-02
0.820
0.840
0.810
132188
2024-10-02
13.2M
0.820
-0.025
(-3.0%)
0.810-0.840
2024-10-01
0.845
0.860
0.825
175784
2024-10-01
17.6M
0.845
+0.015
(1.8%)
0.825-0.860
2024-09-30
0.830
0.875
0.820
198934
2024-09-30
19.9M
0.830
-0.020
(-2.4%)
0.820-0.875
2024-09-27
0.850
1.010
0.845
445219
2024-09-27
44.5M
0.850
-0.145
(-14.6%)
0.845-1.010
2024-09-26
0.995
0.995
0.950
135170
2024-09-26
13.5M
0.995
+0.020
(2.0%)
0.950-0.995
2024-09-25
0.975
1.050
0.970
129142
2024-09-25
12.9M
0.975
-0.035
(-3.5%)
0.970-1.050
2024-09-24
1.010
1.080
0.990
180917
2024-09-24
18.1M
1.010
-0.020
(-1.9%)
0.990-1.080
2024-09-23
1.030
1.070
0.980
190778
2024-09-23
19.1M
1.030
+0.030
(3.0%)
0.980-1.070
2024-09-20
1.000
1.040
0.955
514840
2024-09-20
51.5M
1.000
+0.055
(5.8%)
0.955-1.040
2024-09-19
0.945
0.970
0.810
739872
2024-09-19
74.0M
0.945
+0.125
(15.2%)
0.810-0.970
2024-09-18
0.820
0.835
0.800
101944
2024-09-18
10.2M
0.820
+0.020
(2.5%)
0.800-0.835
2024-09-17
0.800
0.865
0.800
216709
2024-09-17
21.7M
0.800
-0.060
(-7.0%)
0.800-0.865
2024-09-16
0.860
0.895
0.810
551420
2024-09-16
55.1M
0.860
+0.040
(4.9%)
0.810-0.895
2024-09-13
0.860
0.895
0.810
551420
2024-09-13
55.1M
0.860
+0.040
(4.9%)
0.810-0.895
2024-09-12
0.820
0.855
0.810
99260
2024-09-12
9.9M
0.820
-
0.810-0.855
2024-09-11
0.840
0.860
0.820
113821
2024-09-11
11.4M
0.840
+0.005
(0.6%)
0.820-0.860
2024-09-10
0.835
0.920
0.825
201733
2024-09-10
20.2M
0.835
-0.075
(-8.2%)
0.825-0.920
2024-09-09
0.910
0.910
0.865
147388
2024-09-09
14.7M
0.910
+0.005
(0.6%)
0.865-0.910
2024-09-06
0.905
0.950
0.905
214716
2024-09-06
21.5M
0.905
-0.020
(-2.2%)
0.905-0.950
2024-09-05
0.925
1.020
0.905
390975
2024-09-05
39.1M
0.925
-0.085
(-8.4%)
0.905-1.020
2024-09-04
1.010
1.030
0.995
156702
2024-09-04
15.7M
1.010
-0.020
(-1.9%)
0.995-1.030
2024-09-03
1.030
1.110
1.020
239479
2024-09-03
23.9M
1.030
-0.040
(-3.7%)
1.020-1.110
2024-09-02
1.070
1.120
0.970
466950
2024-09-02
46.7M
1.070
+0.070
(7.0%)
0.970-1.120
