Systech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.350	0.385	0.350	0.375	0.375	10,904,300
2023-09-06	0.390	0.400	0.375	0.375	0.375	12,418,800
2023-09-05	0.390	0.400	0.380	0.390	0.390	4,422,600
2023-09-04	0.370	0.395	0.370	0.390	0.390	9,833,500
2023-09-01	0.370	0.375	0.360	0.375	0.375	3,329,000
2023-08-30	0.370	0.380	0.365	0.370	0.370	3,388,600
2023-08-29	0.380	0.380	0.365	0.370	0.370	5,324,700
2023-08-28	0.370	0.380	0.360	0.370	0.370	4,503,400
2023-08-25	0.370	0.375	0.360	0.370	0.370	5,286,500
2023-08-24	0.395	0.410	0.355	0.370	0.370	45,136,898
2023-08-23	0.360	0.390	0.360	0.390	0.390	16,920,500
2023-08-22	0.365	0.365	0.360	0.360	0.360	944,000
2023-08-21	0.365	0.365	0.360	0.365	0.365	1,324,100
2023-08-18	0.350	0.365	0.350	0.365	0.365	909,900
2023-08-17	0.365	0.370	0.350	0.355	0.355	2,449,300
2023-08-16	0.365	0.370	0.365	0.370	0.370	5,109,000
2023-08-15	0.360	0.370	0.360	0.370	0.370	4,179,400
2023-08-14	0.350	0.355	0.345	0.350	0.350	1,325,000
2023-08-11	0.340	0.350	0.340	0.350	0.350	1,131,900
2023-08-10	0.350	0.350	0.340	0.340	0.340	2,192,500
2023-08-09	0.350	0.350	0.345	0.350	0.350	1,043,000
2023-08-08	0.340	0.350	0.335	0.350	0.350	1,806,200
2023-08-07	0.345	0.345	0.340	0.340	0.340	1,301,800
2023-08-04	0.350	0.355	0.345	0.345	0.345	793,300
2023-08-03	0.345	0.355	0.345	0.350	0.350	1,884,800
2023-08-02	0.350	0.355	0.340	0.350	0.350	4,797,200
2023-08-01	0.340	0.350	0.330	0.350	0.350	5,715,300
2023-07-31	0.360	0.375	0.335	0.340	0.340	11,587,500
2023-07-28	0.365	0.370	0.355	0.360	0.360	2,518,100
2023-07-27	0.360	0.375	0.355	0.365	0.365	6,409,800
2023-07-26	0.360	0.365	0.350	0.360	0.360	1,196,400
2023-07-25	0.360	0.365	0.355	0.360	0.360	2,173,500
2023-07-24	0.355	0.365	0.350	0.360	0.360	3,448,900
2023-07-21	0.345	0.355	0.340	0.355	0.355	3,056,800
2023-07-20	0.365	0.380	0.350	0.350	0.350	7,499,700
2023-07-18	0.375	0.375	0.365	0.365	0.365	3,218,700
2023-07-17	0.365	0.380	0.360	0.375	0.375	6,070,800
2023-07-14	0.370	0.370	0.360	0.360	0.360	2,654,800
2023-07-13	0.355	0.370	0.350	0.370	0.370	3,909,500
2023-07-12	0.360	0.385	0.350	0.355	0.355	21,464,699
2023-07-11	0.345	0.365	0.345	0.360	0.360	8,095,200
2023-07-10	0.350	0.350	0.340	0.345	0.345	1,073,400
2023-07-07	0.340	0.350	0.340	0.350	0.350	2,553,100
2023-07-06	0.355	0.365	0.345	0.350	0.350	7,106,100
2023-07-05	0.340	0.350	0.335	0.350	0.350	3,447,600
2023-07-04	0.335	0.340	0.335	0.335	0.335	1,379,000
2023-07-03	0.335	0.345	0.330	0.335	0.335	2,119,000
2023-06-30	0.330	0.340	0.330	0.335	0.335	1,753,900
2023-06-28	0.320	0.330	0.320	0.325	0.325	1,041,100
2023-06-27	0.325	0.325	0.315	0.320	0.320	3,290,000
2023-06-26	0.335	0.335	0.325	0.325	0.325	2,894,500
2023-06-23	0.340	0.345	0.335	0.335	0.335	1,769,200
2023-06-22	0.350	0.350	0.340	0.345	0.345	2,061,200
2023-06-21	0.335	0.355	0.335	0.345	0.345	7,305,200
2023-06-20	0.340	0.345	0.330	0.335	0.335	1,997,900
2023-06-19	0.335	0.345	0.335	0.340	0.340	3,735,500
2023-06-16	0.320	0.335	0.315	0.335	0.335	3,376,400
2023-06-15	0.330	0.330	0.320	0.320	0.320	1,600,500
2023-06-14	0.340	0.340	0.320	0.330	0.330	1,650,300
2023-06-13	0.320	0.340	0.320	0.335	0.335	2,615,400

← NewerPage 14 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.