AT Systematization Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.010	0.010	0.005	0.010	0.300	37,853
2023-11-29	0.005	0.010	0.005	0.010	0.300	143,733
2023-11-28	0.005	0.010	0.005	0.010	0.300	400,553
2023-11-27	0.010	0.010	0.005	0.005	0.150	25,007
2023-11-24	0.005	0.010	0.005	0.010	0.300	7,500
2023-11-23	0.005	0.010	0.005	0.010	0.300	64,377
2023-11-22	0.010	0.010	0.005	0.010	0.300	157,990
2023-11-21	0.010	0.010	0.005	0.010	0.300	454,140
2023-11-20	0.005	0.010	0.005	0.010	0.300	30,823
2023-11-17	0.010	0.010	0.005	0.010	0.300	55,867
2023-11-16	0.005	0.010	0.005	0.010	0.300	102,157
2023-11-15	0.010	0.010	0.005	0.005	0.150	68,970
2023-11-14	0.010	0.010	0.005	0.005	0.150	51,333
2023-11-10	0.010	0.010	0.005	0.005	0.150	26,500
2023-11-09	0.010	0.010	0.005	0.010	0.300	5,297
2023-11-08	0.010	0.010	0.005	0.010	0.300	199,103
2023-11-07	0.010	0.010	0.005	0.005	0.150	40,847
2023-11-06	0.010	0.010	0.010	0.010	0.300	15,153
2023-11-03	0.010	0.010	0.005	0.010	0.300	38,347
2023-11-02	0.005	0.010	0.005	0.010	0.300	122,027
2023-11-01	0.005	0.010	0.005	0.005	0.150	78,480
2023-10-31	0.010	0.010	0.010	0.010	0.300	21,133
2023-10-30	0.010	0.015	0.010	0.010	0.300	498,007
2023-10-27	0.010	0.010	0.005	0.005	0.150	154,800
2023-10-26	0.010	0.010	0.005	0.010	0.300	46,553
2023-10-25	0.010	0.015	0.010	0.010	0.300	7,960
2023-10-24	0.010	0.010	0.005	0.010	0.300	271,083
2023-10-23	0.010	0.010	0.010	0.010	0.300	214,910
2023-10-20	0.010	0.015	0.010	0.015	0.450	181,640
2023-10-19	0.010	0.015	0.010	0.015	0.450	83,653
2023-10-18	0.010	0.015	0.005	0.010	0.300	172,850
2023-10-17	0.010	0.015	0.010	0.015	0.450	127,157
2023-10-16	0.010	0.015	0.005	0.015	0.450	128,337
2023-10-13	0.010	0.010	0.010	0.010	0.300	341,467
2023-10-12	0.010	0.015	0.010	0.015	0.450	857,153
2023-10-11	0.010	0.015	0.010	0.010	0.300	70,837
2023-10-10	0.010	0.015	0.010	0.015	0.450	30,720
2023-10-09	0.010	0.010	0.010	0.010	0.300	37,400
2023-10-06	0.010	0.015	0.005	0.015	0.450	129,160
2023-10-05	0.010	0.010	0.005	0.010	0.300	37,667
2023-10-04	0.010	0.010	0.005	0.010	0.300	45,643
2023-10-03	0.010	0.010	0.010	0.010	0.300	119,530
2023-10-02	0.015	0.015	0.010	0.010	0.300	182,887
2023-09-29	0.010	0.015	0.010	0.015	0.450	160,780
2023-09-27	0.010	0.015	0.005	0.015	0.450	110,870
2023-09-26	0.010	0.010	0.010	0.010	0.300	87,133
2023-09-25	0.010	0.010	0.005	0.010	0.300	127,270
2023-09-22	0.010	0.015	0.005	0.010	0.300	155,053
2023-09-21	0.010	0.015	0.010	0.015	0.450	117,853
2023-09-20	0.010	0.010	0.010	0.010	0.300	83,293
2023-09-19	0.010	0.010	0.010	0.010	0.300	115,673
2023-09-18	0.010	0.010	0.005	0.010	0.300	253,933
2023-09-15	0.010	0.015	0.005	0.015	0.450	662,740
2023-09-14	0.010	0.010	0.010	0.010	0.300	20,667
2023-09-13	0.010	0.010	0.005	0.010	0.300	18,530
2023-09-12	0.005	0.010	0.005	0.010	0.300	25,850
2023-09-11	0.010	0.010	0.005	0.010	0.300	26,100
2023-09-08	0.010	0.010	0.005	0.010	0.300	69,167
2023-09-07	0.010	0.015	0.005	0.010	0.300	627,627
2023-09-06	0.005	0.010	0.005	0.010	0.300	19,390

← NewerPage 13 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.