Systech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.325	0.340	0.325	0.325	0.325	4,084,300
2023-06-09	0.325	0.330	0.320	0.325	0.325	1,326,600
2023-06-08	0.305	0.330	0.305	0.330	0.330	3,513,000
2023-06-07	0.310	0.310	0.305	0.305	0.305	437,300
2023-06-06	0.315	0.315	0.300	0.305	0.305	1,419,200
2023-06-02	0.310	0.320	0.310	0.310	0.310	1,833,400
2023-06-01	0.310	0.315	0.305	0.310	0.310	400,000
2023-05-31	0.305	0.315	0.305	0.315	0.315	2,131,300
2023-05-30	0.310	0.310	0.300	0.310	0.310	393,300
2023-05-29	0.310	0.315	0.305	0.310	0.310	584,900
2023-05-26	0.310	0.310	0.305	0.310	0.310	300,000
2023-05-25	0.315	0.315	0.305	0.310	0.310	693,300
2023-05-24	0.320	0.320	0.295	0.315	0.315	2,562,100
2023-05-23	0.320	0.320	0.315	0.315	0.315	1,985,100
2023-05-22	0.325	0.325	0.320	0.320	0.320	710,400
2023-05-19	0.320	0.335	0.320	0.325	0.325	1,671,900
2023-05-18	0.320	0.320	0.315	0.320	0.320	339,200
2023-05-17	0.330	0.335	0.315	0.320	0.320	1,598,900
2023-05-16	0.315	0.330	0.315	0.325	0.325	1,037,800
2023-05-15	0.315	0.320	0.310	0.315	0.315	1,426,600
2023-05-12	0.320	0.330	0.315	0.315	0.315	2,150,200
2023-05-11	0.315	0.320	0.310	0.315	0.315	1,326,100
2023-05-10	0.315	0.320	0.310	0.315	0.315	2,177,700
2023-05-09	0.335	0.340	0.310	0.315	0.315	9,184,500
2023-05-08	0.340	0.340	0.330	0.340	0.340	1,551,000
2023-05-05	0.330	0.340	0.325	0.340	0.340	2,958,300
2023-05-03	0.350	0.350	0.325	0.330	0.330	4,643,200
2023-05-02	0.340	0.350	0.335	0.350	0.350	2,208,000
2023-04-28	0.355	0.355	0.340	0.340	0.340	4,222,500
2023-04-27	0.340	0.355	0.340	0.355	0.355	11,207,200
2023-04-26	0.335	0.345	0.330	0.340	0.340	1,531,600
2023-04-25	0.335	0.350	0.330	0.340	0.340	8,555,000
2023-04-20	0.325	0.335	0.325	0.330	0.330	2,606,000
2023-04-19	0.345	0.345	0.320	0.325	0.325	5,220,600
2023-04-18	0.355	0.370	0.340	0.340	0.340	18,505,699
2023-04-17	0.320	0.345	0.310	0.345	0.345	6,599,000
2023-04-14	0.330	0.335	0.320	0.320	0.320	1,701,000
2023-04-13	0.335	0.335	0.325	0.330	0.330	1,963,900
2023-04-12	0.340	0.340	0.325	0.335	0.335	2,834,800
2023-04-11	0.345	0.345	0.330	0.340	0.340	4,118,700
2023-04-10	0.330	0.345	0.330	0.340	0.340	6,800,700
2023-04-07	0.325	0.330	0.320	0.330	0.330	2,507,900
2023-04-06	0.325	0.335	0.320	0.325	0.325	3,420,400
2023-04-05	0.325	0.335	0.325	0.330	0.330	3,654,300
2023-04-04	0.325	0.340	0.315	0.330	0.330	6,783,000
2023-04-03	0.335	0.335	0.320	0.325	0.325	5,055,200
2023-03-31	0.320	0.335	0.315	0.330	0.330	4,183,300
2023-03-30	0.295	0.330	0.295	0.325	0.325	12,290,300
2023-03-29	0.290	0.295	0.290	0.295	0.295	1,194,700
2023-03-28	0.275	0.285	0.275	0.285	0.285	1,192,400
2023-03-27	0.285	0.295	0.275	0.280	0.280	3,583,400
2023-03-24	0.300	0.305	0.280	0.285	0.285	2,253,000
2023-03-23	0.300	0.300	0.290	0.300	0.300	1,864,800
2023-03-22	0.305	0.310	0.290	0.305	0.305	2,249,500
2023-03-21	0.300	0.305	0.295	0.305	0.305	580,500
2023-03-20	0.300	0.305	0.295	0.300	0.300	2,151,200
2023-03-17	0.300	0.305	0.290	0.305	0.305	5,079,300
2023-03-16	0.280	0.300	0.270	0.295	0.295	4,868,200
2023-03-15	0.300	0.300	0.285	0.285	0.285	3,732,500
2023-03-14	0.305	0.305	0.290	0.295	0.295	3,831,900

← NewerPage 15 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.