AT Systematization Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.010	0.010	0.005	0.010	0.300	101,183
2023-09-04	0.005	0.010	0.005	0.010	0.300	35,257
2023-09-01	0.010	0.010	0.005	0.010	0.300	304,600
2023-08-30	0.010	0.010	0.010	0.010	0.300	126,900
2023-08-29	0.010	0.015	0.010	0.015	0.450	161,050
2023-08-28	0.010	0.015	0.010	0.015	0.450	174,237
2023-08-25	0.015	0.015	0.010	0.010	0.300	160,767
2023-08-24	0.010	0.015	0.010	0.015	0.450	96,007
2023-08-23	0.010	0.010	0.010	0.010	0.300	212,547
2023-08-22	0.010	0.015	0.010	0.010	0.300	235,533
2023-08-21	0.010	0.015	0.010	0.015	0.450	87,467
2023-08-18	0.010	0.010	0.010	0.010	0.300	93,170
2023-08-17	0.010	0.015	0.010	0.015	0.450	195,137
2023-08-16	0.010	0.015	0.010	0.015	0.450	124,353
2023-08-15	0.015	0.015	0.010	0.010	0.300	123,437
2023-08-14	0.010	0.015	0.010	0.015	0.450	146,743
2023-08-11	0.010	0.015	0.010	0.010	0.300	180,517
2023-08-10	0.010	0.010	0.010	0.010	0.300	28,783
2023-08-09	0.010	0.015	0.010	0.015	0.450	89,670
2023-08-08	0.010	0.015	0.010	0.015	0.450	319,117
2023-08-07	0.010	0.015	0.010	0.015	0.450	232,380
2023-08-04	0.010	0.015	0.005	0.010	0.300	1,100,040
2023-08-03	0.010	0.015	0.010	0.015	0.450	45,047
2023-08-02	0.010	0.015	0.010	0.015	0.450	159,607
2023-08-01	0.010	0.015	0.005	0.015	0.450	4,362,717
2023-07-31	0.010	0.010	0.010	0.010	0.300	317,303
2023-07-28	0.010	0.010	0.005	0.010	0.300	4,109,350
2023-07-27	0.010	0.015	0.005	0.010	0.300	5,136,077
2023-07-26	0.010	0.015	0.005	0.010	0.300	4,631,283
2023-07-25	0.010	0.015	0.005	0.010	0.300	2,839,163
2023-07-24	0.005	0.010	0.005	0.010	0.300	30,077
2023-07-21	0.010	0.010	0.005	0.010	0.300	69,353
2023-07-20	0.005	0.010	0.005	0.010	0.300	21,500
2023-07-18	0.010	0.010	0.005	0.010	0.300	53,960
2023-07-17	0.010	0.015	0.010	0.010	0.300	1,239,893
2023-07-14	0.010	0.010	0.005	0.010	0.300	246,687
2023-07-13	0.005	0.010	0.005	0.005	0.150	39,937
2023-07-12	0.010	0.010	0.005	0.005	0.150	8,833
2023-07-11	0.005	0.010	0.005	0.010	0.300	36,443
2023-07-10	0.010	0.010	0.005	0.005	0.150	9,160
2023-07-07	0.005	0.005	0.005	0.005	0.150	70
2023-07-06	0.010	0.010	0.005	0.010	0.300	137,177
2023-07-05	0.010	0.010	0.010	0.010	0.300	16,667
2023-07-04	0.005	0.010	0.005	0.010	0.300	18,743
2023-07-03	0.010	0.010	0.005	0.010	0.300	35,727
2023-06-30	0.010	0.010	0.010	0.010	0.300	8,507
2023-06-28	0.010	0.010	0.005	0.005	0.150	26,300
2023-06-27	0.005	0.010	0.005	0.005	0.150	47,717
2023-06-26	0.010	0.010	0.005	0.005	0.150	5,150
2023-06-23	0.010	0.010	0.005	0.010	0.300	34,347
2023-06-22	0.005	0.010	0.005	0.005	0.150	25,003
2023-06-21	0.010	0.010	0.005	0.010	0.300	59,643
2023-06-20	0.010	0.010	0.005	0.010	0.300	36,940
2023-06-19	0.010	0.010	0.005	0.010	0.300	39,623
2023-06-16	0.010	0.010	0.005	0.010	0.300	27,020
2023-06-15	0.010	0.010	0.005	0.005	0.150	32,127
2023-06-14	0.010	0.010	0.005	0.010	0.300	19,760
2023-06-13	0.010	0.010	0.005	0.010	0.300	25,707
2023-06-12	0.010	0.010	0.005	0.010	0.300	18,247
2023-06-09	0.010	0.010	0.005	0.010	0.300	31,690

← NewerPage 14 of 21 · 1,238 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.