Systech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.310	0.310	0.295	0.305	0.305	4,685,900
2023-03-10	0.310	0.315	0.305	0.310	0.310	3,718,600
2023-03-09	0.325	0.325	0.315	0.315	0.315	3,055,700
2023-03-08	0.330	0.340	0.320	0.320	0.320	4,578,700
2023-03-07	0.325	0.335	0.320	0.335	0.335	4,964,000
2023-03-06	0.320	0.330	0.315	0.325	0.325	5,162,600
2023-03-03	0.310	0.320	0.305	0.315	0.315	2,896,600
2023-03-02	0.315	0.315	0.305	0.310	0.310	2,932,200
2023-03-01	0.310	0.325	0.310	0.315	0.315	3,806,900
2023-02-28	0.340	0.345	0.310	0.315	0.315	5,309,500
2023-02-27	0.340	0.340	0.325	0.335	0.335	3,055,900
2023-02-24	0.340	0.350	0.325	0.330	0.330	6,651,200
2023-02-23	0.315	0.340	0.305	0.340	0.340	11,278,900
2023-02-22	0.305	0.320	0.300	0.310	0.310	5,233,000
2023-02-21	0.330	0.330	0.305	0.305	0.305	14,191,200
2023-02-20	0.350	0.350	0.320	0.330	0.330	8,531,600
2023-02-17	0.355	0.360	0.345	0.355	0.355	4,880,300
2023-02-16	0.365	0.375	0.350	0.360	0.360	9,604,000
2023-02-15	0.350	0.370	0.345	0.365	0.365	16,731,801
2023-02-14	0.360	0.370	0.345	0.350	0.350	12,443,500
2023-02-13	0.370	0.375	0.355	0.365	0.365	10,080,700
2023-02-10	0.335	0.380	0.335	0.370	0.370	29,773,500
2023-02-09	0.340	0.345	0.330	0.335	0.335	3,166,900
2023-02-08	0.335	0.345	0.330	0.345	0.345	5,629,100
2023-02-07	0.340	0.340	0.320	0.330	0.330	4,071,500
2023-02-03	0.345	0.355	0.335	0.340	0.340	4,482,100
2023-02-02	0.315	0.355	0.315	0.345	0.345	20,377,500
2023-01-31	0.315	0.320	0.310	0.315	0.315	3,000,100
2023-01-30	0.330	0.330	0.310	0.315	0.315	6,777,900
2023-01-27	0.330	0.340	0.325	0.325	0.325	11,114,400
2023-01-26	0.315	0.330	0.305	0.325	0.325	12,040,500
2023-01-25	0.290	0.320	0.290	0.315	0.315	15,614,000
2023-01-20	0.295	0.300	0.280	0.290	0.290	3,517,000
2023-01-19	0.290	0.295	0.285	0.290	0.290	3,511,400
2023-01-18	0.280	0.300	0.275	0.295	0.295	11,932,100
2023-01-17	0.280	0.285	0.275	0.280	0.280	3,925,700
2023-01-16	0.255	0.285	0.255	0.285	0.285	9,306,200
2023-01-13	0.250	0.255	0.250	0.255	0.255	954,100
2023-01-12	0.255	0.260	0.245	0.245	0.245	1,190,900
2023-01-11	0.250	0.265	0.245	0.255	0.255	1,546,100
2023-01-10	0.265	0.265	0.245	0.250	0.250	3,152,000
2023-01-09	0.270	0.275	0.255	0.265	0.265	3,379,700
2023-01-06	0.270	0.270	0.260	0.270	0.270	2,430,400
2023-01-05	0.270	0.270	0.265	0.270	0.270	2,311,000
2023-01-04	0.250	0.275	0.250	0.265	0.265	7,988,600
2023-01-03	0.235	0.250	0.230	0.250	0.250	4,116,500
2022-12-30	0.240	0.245	0.230	0.235	0.235	2,363,000
2022-12-29	0.210	0.235	0.210	0.235	0.235	3,801,000
2022-12-28	0.220	0.220	0.210	0.215	0.215	3,551,200
2022-12-27	0.235	0.240	0.220	0.220	0.220	4,585,700
2022-12-23	0.225	0.245	0.220	0.240	0.240	4,386,700
2022-12-22	0.255	0.260	0.225	0.230	0.230	9,757,100
2022-12-21	0.265	0.270	0.255	0.255	0.255	3,524,400
2022-12-20	0.275	0.275	0.260	0.270	0.270	2,982,300
2022-12-19	0.255	0.275	0.255	0.275	0.275	3,978,100
2022-12-16	0.260	0.270	0.255	0.260	0.260	3,794,300
2022-12-15	0.275	0.275	0.265	0.270	0.270	3,401,000
2022-12-14	0.265	0.280	0.265	0.275	0.275	7,614,100
2022-12-13	0.280	0.280	0.260	0.265	0.265	5,479,600
2022-12-12	0.285	0.290	0.270	0.275	0.275	5,304,800

← NewerPage 16 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.