Systech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.440	0.445	0.435	0.440	0.440	1,312,100
2023-11-30	0.445	0.450	0.435	0.440	0.440	3,383,700
2023-11-29	0.415	0.440	0.415	0.440	0.440	3,953,800
2023-11-28	0.455	0.455	0.410	0.420	0.420	8,983,200
2023-11-27	0.475	0.485	0.445	0.450	0.450	10,718,000
2023-11-24	0.485	0.495	0.475	0.475	0.475	3,711,300
2023-11-23	0.490	0.495	0.485	0.485	0.485	3,755,200
2023-11-22	0.490	0.495	0.485	0.490	0.490	2,647,600
2023-11-21	0.495	0.500	0.485	0.485	0.485	2,283,300
2023-11-20	0.505	0.505	0.485	0.485	0.485	6,100,500
2023-11-17	0.510	0.520	0.500	0.510	0.510	2,709,900
2023-11-16	0.510	0.520	0.505	0.510	0.510	2,887,900
2023-11-15	0.530	0.530	0.505	0.510	0.510	5,321,600
2023-11-14	0.510	0.530	0.500	0.525	0.525	7,664,700
2023-11-10	0.495	0.525	0.495	0.505	0.505	12,168,600
2023-11-09	0.485	0.495	0.480	0.495	0.495	4,463,600
2023-11-08	0.480	0.495	0.475	0.485	0.485	2,523,100
2023-11-07	0.500	0.500	0.480	0.485	0.485	3,898,200
2023-11-06	0.495	0.505	0.490	0.495	0.495	7,730,600
2023-11-03	0.485	0.495	0.475	0.490	0.490	7,373,800
2023-11-02	0.520	0.530	0.470	0.475	0.475	28,663,801
2023-11-01	0.560	0.575	0.515	0.520	0.520	17,226,801
2023-10-31	0.545	0.560	0.530	0.560	0.560	8,592,800
2023-10-30	0.575	0.580	0.525	0.540	0.540	18,315,301
2023-10-27	0.570	0.580	0.560	0.570	0.570	5,199,800
2023-10-26	0.590	0.600	0.560	0.570	0.570	17,773,699
2023-10-25	0.605	0.615	0.585	0.600	0.600	23,807,000
2023-10-24	0.590	0.610	0.570	0.600	0.600	15,172,900
2023-10-23	0.585	0.620	0.565	0.595	0.595	60,254,000
2023-10-20	0.530	0.595	0.530	0.585	0.585	65,753,500
2023-10-19	0.490	0.530	0.490	0.530	0.530	50,028,500
2023-10-18	0.485	0.490	0.475	0.490	0.490	3,255,200
2023-10-17	0.485	0.490	0.475	0.485	0.485	4,656,100
2023-10-16	0.495	0.510	0.460	0.490	0.490	22,579,301
2023-10-13	0.485	0.500	0.485	0.495	0.495	7,138,800
2023-10-12	0.490	0.500	0.480	0.485	0.485	15,682,500
2023-10-11	0.475	0.490	0.465	0.490	0.490	7,797,300
2023-10-10	0.465	0.485	0.460	0.475	0.475	13,810,200
2023-10-09	0.485	0.530	0.460	0.465	0.465	51,682,602
2023-10-06	0.455	0.485	0.445	0.485	0.485	12,726,900
2023-10-05	0.415	0.455	0.410	0.450	0.450	21,452,400
2023-10-04	0.415	0.420	0.405	0.415	0.415	5,045,200
2023-10-03	0.380	0.420	0.380	0.420	0.420	12,789,600
2023-10-02	0.420	0.430	0.380	0.380	0.380	18,440,100
2023-09-29	0.405	0.425	0.405	0.415	0.415	25,188,600
2023-09-27	0.380	0.395	0.380	0.395	0.395	10,136,300
2023-09-26	0.380	0.380	0.375	0.380	0.380	1,088,800
2023-09-25	0.375	0.385	0.375	0.380	0.380	3,515,500
2023-09-22	0.375	0.380	0.370	0.375	0.375	1,542,500
2023-09-21	0.375	0.380	0.370	0.380	0.380	2,613,100
2023-09-20	0.380	0.385	0.370	0.375	0.375	2,920,900
2023-09-19	0.370	0.380	0.365	0.380	0.380	2,154,200
2023-09-18	0.365	0.380	0.365	0.375	0.375	3,581,100
2023-09-15	0.375	0.375	0.365	0.370	0.370	4,659,800
2023-09-14	0.385	0.390	0.370	0.375	0.375	8,706,800
2023-09-13	0.390	0.390	0.380	0.385	0.385	1,982,300
2023-09-12	0.380	0.390	0.375	0.385	0.385	3,630,400
2023-09-11	0.370	0.380	0.365	0.380	0.380	4,446,300
2023-09-08	0.375	0.380	0.370	0.370	0.370	2,238,800
2023-09-07	0.350	0.385	0.350	0.375	0.375	10,904,300

← NewerPage 13 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.