Systech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.435	0.445	0.430	0.435	0.435	281,100
2024-02-29	0.455	0.460	0.440	0.440	0.440	658,500
2024-02-28	0.450	0.450	0.450	0.450	0.450	308,800
2024-02-27	0.460	0.460	0.450	0.455	0.455	792,100
2024-02-26	0.455	0.465	0.455	0.460	0.460	139,400
2024-02-23	0.470	0.470	0.450	0.460	0.460	472,200
2024-02-22	0.450	0.470	0.450	0.470	0.470	2,730,000
2024-02-21	0.450	0.450	0.445	0.450	0.450	72,100
2024-02-20	0.445	0.445	0.435	0.445	0.445	256,700
2024-02-19	0.440	0.450	0.435	0.440	0.440	1,374,100
2024-02-16	0.445	0.445	0.440	0.445	0.445	196,200
2024-02-15	0.440	0.440	0.435	0.440	0.440	844,700
2024-02-14	0.440	0.440	0.430	0.430	0.430	114,800
2024-02-13	0.435	0.440	0.435	0.435	0.435	81,700
2024-02-09	0.425	0.440	0.425	0.435	0.435	1,049,800
2024-02-08	0.430	0.430	0.425	0.430	0.430	219,000
2024-02-07	0.430	0.435	0.430	0.435	0.435	265,600
2024-02-06	0.420	0.430	0.420	0.430	0.430	533,700
2024-02-05	0.420	0.430	0.415	0.425	0.425	400,800
2024-02-02	0.420	0.425	0.415	0.420	0.420	711,400
2024-01-31	0.430	0.430	0.425	0.425	0.425	340,500
2024-01-30	0.430	0.435	0.425	0.430	0.430	395,700
2024-01-29	0.440	0.440	0.425	0.430	0.430	1,514,800
2024-01-26	0.445	0.445	0.435	0.435	0.435	668,500
2024-01-24	0.445	0.450	0.440	0.445	0.445	498,300
2024-01-23	0.440	0.445	0.435	0.440	0.440	749,200
2024-01-22	0.445	0.445	0.435	0.440	0.440	206,500
2024-01-19	0.435	0.450	0.425	0.445	0.445	1,645,800
2024-01-18	0.455	0.455	0.425	0.435	0.435	2,363,000
2024-01-17	0.450	0.460	0.445	0.455	0.455	1,579,800
2024-01-16	0.465	0.470	0.440	0.460	0.460	6,333,400
2024-01-15	0.470	0.480	0.470	0.470	0.470	2,113,800
2024-01-12	0.485	0.485	0.470	0.470	0.470	3,003,800
2024-01-11	0.485	0.495	0.480	0.480	0.480	3,241,100
2024-01-10	0.490	0.490	0.480	0.480	0.480	3,205,700
2024-01-09	0.465	0.495	0.465	0.490	0.490	7,298,600
2024-01-08	0.465	0.465	0.455	0.465	0.465	1,197,700
2024-01-05	0.465	0.470	0.460	0.465	0.465	1,181,500
2024-01-04	0.460	0.475	0.450	0.470	0.470	2,840,100
2024-01-03	0.445	0.455	0.445	0.455	0.455	1,294,700
2024-01-02	0.465	0.470	0.445	0.445	0.445	1,143,700
2023-12-29	0.475	0.480	0.460	0.465	0.465	2,090,700
2023-12-28	0.450	0.480	0.445	0.475	0.475	5,793,500
2023-12-27	0.440	0.455	0.435	0.450	0.450	2,163,500
2023-12-26	0.455	0.455	0.440	0.450	0.450	2,148,200
2023-12-22	0.435	0.465	0.435	0.455	0.455	4,959,300
2023-12-21	0.435	0.440	0.430	0.430	0.430	968,000
2023-12-20	0.435	0.445	0.430	0.435	0.435	1,228,500
2023-12-19	0.430	0.435	0.425	0.430	0.430	924,600
2023-12-18	0.435	0.440	0.425	0.430	0.430	1,443,200
2023-12-15	0.440	0.445	0.430	0.440	0.440	2,146,700
2023-12-14	0.470	0.470	0.440	0.440	0.440	5,640,300
2023-12-13	0.455	0.485	0.455	0.470	0.470	6,225,300
2023-12-12	0.445	0.455	0.440	0.455	0.455	1,989,900
2023-12-11	0.430	0.450	0.430	0.445	0.445	1,091,300
2023-12-08	0.425	0.435	0.425	0.435	0.435	1,645,900
2023-12-07	0.430	0.430	0.420	0.425	0.425	1,805,700
2023-12-06	0.440	0.440	0.430	0.435	0.435	1,048,900
2023-12-05	0.445	0.450	0.425	0.440	0.440	2,419,800
2023-12-04	0.440	0.460	0.440	0.445	0.445	1,387,000

← NewerPage 12 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.