Systech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.260	0.260	0.250	0.255	0.255	231,700
2024-11-21	0.260	0.265	0.260	0.260	0.260	45,200
2024-11-20	0.255	0.265	0.255	0.260	0.260	409,700
2024-11-19	0.240	0.255	0.240	0.255	0.255	63,900
2024-11-18	0.245	0.250	0.240	0.250	0.250	240,700
2024-11-15	0.245	0.250	0.245	0.245	0.245	101,200
2024-11-14	0.250	0.250	0.245	0.250	0.250	222,400
2024-11-13	0.255	0.260	0.250	0.250	0.250	396,200
2024-11-12	0.260	0.260	0.255	0.255	0.255	198,500
2024-11-11	0.265	0.270	0.260	0.260	0.260	199,300
2024-11-08	0.270	0.270	0.265	0.265	0.265	21,600
2024-11-07	0.270	0.275	0.260	0.265	0.265	120,200
2024-11-06	0.260	0.270	0.260	0.270	0.270	422,000
2024-11-05	0.260	0.265	0.260	0.260	0.260	642,200
2024-11-04	0.260	0.265	0.260	0.265	0.265	360,200
2024-11-01	0.275	0.275	0.260	0.260	0.260	440,800
2024-10-30	0.275	0.275	0.265	0.275	0.275	682,300
2024-10-29	0.275	0.275	0.270	0.275	0.275	315,700
2024-10-28	0.290	0.290	0.275	0.275	0.275	178,700
2024-10-25	0.285	0.290	0.275	0.290	0.290	788,300
2024-10-24	0.280	0.285	0.280	0.285	0.285	313,000
2024-10-23	0.285	0.290	0.280	0.280	0.280	237,400
2024-10-22	0.285	0.295	0.285	0.290	0.290	226,500
2024-10-21	0.285	0.295	0.280	0.290	0.290	72,000
2024-10-18	0.280	0.290	0.280	0.285	0.285	974,600
2024-10-17	0.285	0.285	0.280	0.285	0.285	209,900
2024-10-16	0.280	0.285	0.280	0.285	0.285	383,000
2024-10-15	0.285	0.285	0.275	0.285	0.285	921,000
2024-10-14	0.290	0.290	0.285	0.290	0.290	652,700
2024-10-11	0.290	0.290	0.290	0.290	0.290	205,800
2024-10-10	0.290	0.290	0.290	0.290	0.290	466,100
2024-10-09	0.290	0.290	0.285	0.290	0.290	401,700
2024-10-08	0.295	0.295	0.280	0.290	0.290	1,756,400
2024-10-07	0.305	0.305	0.300	0.300	0.300	236,300
2024-10-04	0.300	0.305	0.300	0.305	0.305	734,000
2024-10-03	0.290	0.300	0.290	0.300	0.300	658,100
2024-10-02	0.290	0.290	0.285	0.290	0.290	1,629,300
2024-10-01	0.285	0.295	0.280	0.295	0.295	780,400
2024-09-30	0.290	0.295	0.290	0.290	0.290	827,000
2024-09-27	0.295	0.300	0.280	0.295	0.295	1,148,000
2024-09-26	0.305	0.305	0.285	0.295	0.295	1,676,800
2024-09-25	0.310	0.310	0.305	0.305	0.305	1,098,400
2024-09-24	0.310	0.310	0.305	0.310	0.310	665,800
2024-09-23	0.310	0.310	0.305	0.310	0.310	397,300
2024-09-20	0.310	0.315	0.305	0.310	0.310	1,829,000
2024-09-19	0.315	0.315	0.305	0.310	0.310	1,662,000
2024-09-18	0.315	0.315	0.305	0.310	0.310	1,535,300
2024-09-17	0.310	0.320	0.305	0.315	0.315	1,501,500
2024-09-13	0.320	0.320	0.310	0.310	0.310	1,269,800
2024-09-12	0.310	0.320	0.310	0.320	0.320	732,200
2024-09-11	0.325	0.335	0.310	0.310	0.310	2,032,500
2024-09-10	0.335	0.340	0.325	0.330	0.330	1,043,600
2024-09-09	0.325	0.340	0.325	0.330	0.330	780,000
2024-09-06	0.335	0.340	0.325	0.330	0.330	1,551,900
2024-09-05	0.335	0.350	0.320	0.330	0.330	1,410,800
2024-09-04	0.335	0.335	0.325	0.325	0.325	536,300
2024-09-03	0.345	0.345	0.335	0.340	0.340	1,471,600
2024-09-02	0.345	0.355	0.330	0.340	0.340	1,651,000
2024-08-30	0.350	0.360	0.340	0.340	0.340	552,600
2024-08-29	0.370	0.375	0.345	0.350	0.350	2,202,600

← NewerPage 9 of 21 · 1,242 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.