Systech Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.340	0.375	0.330	0.365	0.365	2,485,700
2024-08-27	0.350	0.350	0.340	0.340	0.340	737,600
2024-08-26	0.335	0.355	0.330	0.345	0.345	1,733,500
2024-08-23	0.335	0.335	0.330	0.335	0.335	678,500
2024-08-22	0.335	0.340	0.330	0.330	0.330	1,019,900
2024-08-21	0.320	0.335	0.320	0.335	0.335	954,500
2024-08-20	0.325	0.325	0.320	0.320	0.320	597,700
2024-08-19	0.320	0.325	0.315	0.325	0.325	840,400
2024-08-16	0.310	0.325	0.310	0.320	0.320	1,410,800
2024-08-15	0.320	0.320	0.305	0.310	0.310	1,672,200
2024-08-14	0.325	0.330	0.315	0.320	0.320	1,951,600
2024-08-13	0.330	0.330	0.320	0.320	0.320	1,947,300
2024-08-12	0.325	0.335	0.325	0.330	0.330	1,450,700
2024-08-09	0.325	0.335	0.320	0.325	0.325	3,051,100
2024-08-08	0.325	0.330	0.315	0.320	0.320	1,518,300
2024-08-07	0.320	0.340	0.320	0.330	0.330	1,590,100
2024-08-06	0.320	0.345	0.315	0.320	0.320	4,327,300
2024-08-05	0.370	0.370	0.315	0.320	0.320	10,394,200
2024-08-02	0.385	0.385	0.375	0.375	0.375	1,429,200
2024-08-01	0.395	0.405	0.385	0.385	0.385	2,354,800
2024-07-31	0.385	0.405	0.385	0.395	0.395	4,957,500
2024-07-30	0.390	0.390	0.385	0.385	0.385	1,616,600
2024-07-29	0.385	0.400	0.380	0.390	0.390	1,480,100
2024-07-26	0.390	0.390	0.380	0.385	0.385	368,000
2024-07-25	0.375	0.400	0.375	0.390	0.390	3,399,200
2024-07-24	0.380	0.390	0.380	0.380	0.380	2,431,100
2024-07-23	0.390	0.395	0.375	0.375	0.375	3,424,300
2024-07-22	0.395	0.395	0.380	0.390	0.390	2,960,900
2024-07-19	0.395	0.410	0.390	0.400	0.400	2,118,700
2024-07-18	0.395	0.410	0.385	0.395	0.395	5,041,700
2024-07-17	0.375	0.400	0.375	0.395	0.395	5,231,700
2024-07-16	0.380	0.385	0.375	0.375	0.375	2,627,400
2024-07-15	0.380	0.390	0.380	0.380	0.380	3,216,100
2024-07-12	0.385	0.385	0.365	0.375	0.375	11,318,900
2024-07-11	0.390	0.400	0.380	0.385	0.385	7,757,800
2024-07-10	0.390	0.400	0.385	0.390	0.390	6,149,500
2024-07-09	0.395	0.400	0.385	0.385	0.385	6,438,000
2024-07-05	0.405	0.410	0.395	0.395	0.395	11,277,900
2024-07-04	0.405	0.415	0.400	0.405	0.405	9,932,400
2024-07-03	0.415	0.415	0.405	0.405	0.405	5,527,600
2024-07-02	0.415	0.425	0.410	0.415	0.415	9,070,600
2024-07-01	0.410	0.430	0.405	0.420	0.420	11,207,600
2024-06-28	0.425	0.430	0.405	0.415	0.415	8,196,700
2024-06-27	0.440	0.450	0.420	0.420	0.420	5,103,800
2024-06-26	0.440	0.450	0.430	0.445	0.445	15,867,600
2024-06-25	0.470	0.485	0.430	0.440	0.440	40,330,602
2024-06-24	0.450	0.455	0.435	0.440	0.440	10,875,900
2024-06-21	0.440	0.445	0.435	0.445	0.445	14,615,600
2024-06-20	0.410	0.435	0.405	0.430	0.430	10,994,200
2024-06-19	0.410	0.415	0.395	0.410	0.410	1,841,400
2024-06-18	0.420	0.420	0.405	0.410	0.410	2,372,900
2024-06-14	0.420	0.425	0.415	0.420	0.420	2,715,100
2024-06-13	0.430	0.435	0.425	0.425	0.425	4,252,100
2024-06-12	0.430	0.440	0.420	0.430	0.430	5,005,300
2024-06-11	0.440	0.450	0.430	0.430	0.430	4,101,300
2024-06-10	0.445	0.450	0.435	0.440	0.440	2,265,300
2024-06-07	0.450	0.460	0.445	0.445	0.445	3,158,100
2024-06-06	0.430	0.455	0.425	0.445	0.445	4,440,700
2024-06-05	0.420	0.430	0.420	0.420	0.420	7,950,300
2024-06-04	0.430	0.435	0.415	0.420	0.420	2,220,100

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-09	0.0020 MYR
2020-09-10	0.0020 MYR
2019-08-29	0.0020 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.