Systech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.425	0.435	0.420	0.425	0.425	2,530,400
2024-05-30	0.435	0.435	0.400	0.420	0.420	4,115,500
2024-05-29	0.455	0.465	0.450	0.465	0.465	4,899,300
2024-05-28	0.460	0.465	0.445	0.455	0.455	4,600,900
2024-05-27	0.455	0.465	0.450	0.460	0.460	2,477,900
2024-05-24	0.455	0.460	0.450	0.455	0.455	2,029,000
2024-05-23	0.450	0.465	0.445	0.455	0.455	8,173,600
2024-05-21	0.420	0.455	0.420	0.445	0.445	12,852,500
2024-05-20	0.410	0.420	0.410	0.420	0.420	2,777,100
2024-05-17	0.405	0.410	0.400	0.410	0.410	3,802,500
2024-05-16	0.410	0.415	0.395	0.395	0.395	11,089,800
2024-05-15	0.380	0.395	0.375	0.395	0.395	8,992,900
2024-05-14	0.390	0.425	0.360	0.360	0.360	41,800,602
2024-05-13	0.415	0.420	0.385	0.390	0.390	16,198,000
2024-05-10	0.420	0.425	0.405	0.410	0.410	4,738,800
2024-05-09	0.420	0.425	0.415	0.415	0.415	1,462,300
2024-05-08	0.425	0.430	0.415	0.420	0.420	1,380,000
2024-05-07	0.420	0.425	0.420	0.425	0.425	1,135,400
2024-05-06	0.435	0.435	0.420	0.420	0.420	4,331,400
2024-05-03	0.440	0.445	0.430	0.440	0.440	962,400
2024-05-02	0.440	0.440	0.430	0.440	0.440	891,300
2024-04-30	0.440	0.450	0.440	0.440	0.440	564,400
2024-04-29	0.465	0.465	0.440	0.440	0.440	1,705,300
2024-04-26	0.465	0.470	0.460	0.465	0.465	864,100
2024-04-25	0.480	0.480	0.470	0.475	0.475	1,251,100
2024-04-24	0.450	0.475	0.450	0.475	0.475	2,627,400
2024-04-23	0.460	0.460	0.450	0.450	0.450	540,600
2024-04-22	0.440	0.460	0.435	0.460	0.460	811,100
2024-04-19	0.450	0.450	0.430	0.440	0.440	962,300
2024-04-18	0.460	0.465	0.450	0.455	0.455	884,900
2024-04-17	0.440	0.470	0.440	0.460	0.460	2,534,000
2024-04-16	0.450	0.455	0.435	0.440	0.440	641,800
2024-04-15	0.420	0.460	0.410	0.450	0.450	1,859,100
2024-04-12	0.420	0.425	0.420	0.420	0.420	303,000
2024-04-09	0.415	0.420	0.415	0.420	0.420	259,600
2024-04-08	0.415	0.420	0.415	0.415	0.415	224,800
2024-04-05	0.420	0.420	0.415	0.415	0.415	288,500
2024-04-04	0.415	0.420	0.415	0.420	0.420	129,800
2024-04-03	0.420	0.425	0.415	0.415	0.415	356,600
2024-04-02	0.410	0.420	0.410	0.420	0.420	144,300
2024-04-01	0.425	0.425	0.415	0.415	0.415	389,400
2024-03-29	0.430	0.430	0.415	0.425	0.425	914,400
2024-03-27	0.410	0.435	0.410	0.430	0.430	671,200
2024-03-26	0.420	0.430	0.410	0.410	0.410	756,700
2024-03-25	0.420	0.425	0.415	0.420	0.420	208,600
2024-03-22	0.415	0.420	0.405	0.420	0.420	726,400
2024-03-21	0.420	0.420	0.415	0.415	0.415	221,200
2024-03-20	0.420	0.420	0.410	0.420	0.420	351,700
2024-03-19	0.415	0.425	0.415	0.415	0.415	251,100
2024-03-18	0.425	0.430	0.415	0.420	0.420	335,200
2024-03-15	0.430	0.445	0.420	0.420	0.420	634,500
2024-03-14	0.420	0.430	0.420	0.430	0.430	337,100
2024-03-13	0.415	0.430	0.410	0.420	0.420	901,200
2024-03-12	0.425	0.425	0.410	0.415	0.415	153,000
2024-03-11	0.420	0.430	0.410	0.425	0.425	869,900
2024-03-08	0.420	0.430	0.420	0.430	0.430	235,600
2024-03-07	0.425	0.425	0.420	0.420	0.420	134,800
2024-03-06	0.415	0.430	0.415	0.425	0.425	297,900
2024-03-05	0.420	0.430	0.415	0.420	0.420	398,700
2024-03-04	0.435	0.435	0.420	0.430	0.430	1,083,600

← NewerPage 11 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.