AT Systematization Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.010	0.010	0.005	0.005	0.150	83,677
2023-06-07	0.010	0.010	0.010	0.010	0.300	13,923
2023-06-06	0.010	0.010	0.005	0.010	0.300	168,470
2023-06-02	0.010	0.010	0.010	0.010	0.300	102,107
2023-06-01	0.010	0.010	0.005	0.010	0.300	492,883
2023-05-31	0.005	0.010	0.005	0.010	0.300	140,733
2023-05-30	0.010	0.010	0.005	0.010	0.300	245,000
2023-05-29	0.010	0.010	0.005	0.010	0.300	30,713
2023-05-26	0.010	0.010	0.005	0.010	0.300	365,590
2023-05-25	0.010	0.010	0.005	0.010	0.300	42,133
2023-05-24	0.010	0.010	0.005	0.010	0.300	29,407
2023-05-23	0.005	0.010	0.005	0.010	0.300	661,233
2023-05-22	0.010	0.015	0.005	0.005	0.150	496,123
2023-05-19	0.010	0.010	0.005	0.010	0.300	123,233
2023-05-18	0.010	0.015	0.010	0.010	0.300	181,287
2023-05-17	0.010	0.010	0.005	0.010	0.300	28,100
2023-05-16	0.010	0.010	0.005	0.010	0.300	93,313
2023-05-15	0.010	0.010	0.005	0.010	0.300	14,113
2023-05-12	0.010	0.010	0.005	0.010	0.300	30,357
2023-05-11	0.010	0.010	0.005	0.010	0.300	14,363
2023-05-10	0.010	0.010	0.005	0.010	0.300	52,740
2023-05-09	0.010	0.015	0.005	0.010	0.300	281,890
2023-05-08	0.010	0.010	0.010	0.010	0.300	55,203
2023-05-05	0.010	0.010	0.005	0.010	0.300	85,027
2023-05-03	0.010	0.015	0.010	0.010	0.300	317,193
2023-05-02	0.010	0.010	0.005	0.005	0.150	492,913
2023-04-28	0.010	0.015	0.005	0.010	0.300	704,040
2023-04-27	0.010	0.015	0.010	0.010	0.300	1,312,207
2023-04-26	0.010	0.015	0.010	0.010	0.300	126,660
2023-04-25	0.010	0.015	0.010	0.015	0.450	110,057
2023-04-20	0.010	0.010	0.005	0.010	0.300	35,667
2023-04-19	0.010	0.010	0.010	0.010	0.300	86,137
2023-04-18	0.010	0.010	0.005	0.010	0.300	230,137
2023-04-17	0.010	0.010	0.005	0.010	0.300	433,017
2023-04-14	0.010	0.015	0.005	0.005	0.150	400,027
2023-04-13	0.010	0.010	0.005	0.010	0.300	177,440
2023-04-12	0.010	0.010	0.005	0.005	0.150	878,933
2023-04-11	0.010	0.010	0.005	0.010	0.300	38,490
2023-04-10	0.010	0.010	0.005	0.010	0.300	403,823
2023-04-07	0.010	0.010	0.005	0.010	0.300	287,527
2023-04-06	0.005	0.010	0.005	0.010	0.300	188,000
2023-04-05	0.010	0.010	0.005	0.010	0.300	209,977
2023-04-04	0.010	0.010	0.010	0.010	0.300	808,677
2023-04-03	0.015	0.015	0.010	0.010	0.300	786,700
2023-03-31	0.010	0.015	0.005	0.010	0.300	936,620
2023-03-30	0.010	0.010	0.005	0.005	0.150	133,380
2023-03-29	0.010	0.010	0.005	0.010	0.300	1,306,037
2023-03-28	0.010	0.015	0.005	0.010	0.300	434,360
2023-03-27	0.010	0.015	0.005	0.010	0.300	4,440,257
2023-03-24	0.010	0.015	0.010	0.010	0.300	3,910,860
2023-03-23	0.010	0.015	0.010	0.010	0.300	102,773
2023-03-22	0.015	0.015	0.010	0.010	0.300	29,027
2023-03-21	0.010	0.015	0.010	0.015	0.450	48,873
2023-03-20	0.010	0.015	0.010	0.010	0.300	100,297
2023-03-17	0.015	0.015	0.010	0.010	0.300	25,680
2023-03-16	0.010	0.015	0.010	0.010	0.300	26,233
2023-03-15	0.010	0.015	0.010	0.015	0.450	2,463
2023-03-14	0.010	0.015	0.010	0.010	0.300	56,297
2023-03-13	0.010	0.015	0.010	0.015	0.450	190,040
2023-03-10	0.015	0.015	0.010	0.010	0.300	114,160

← NewerPage 15 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.