AT Systematization Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.015	0.015	0.010	0.010	0.300	15,833
2023-03-08	0.015	0.015	0.010	0.010	0.300	29,020
2023-03-07	0.010	0.015	0.010	0.015	0.450	14,993
2023-03-06	0.010	0.010	0.010	0.010	0.300	16,927
2023-03-03	0.015	0.015	0.010	0.015	0.450	50,073
2023-03-02	0.010	0.015	0.010	0.015	0.450	32,943
2023-03-01	0.015	0.015	0.010	0.010	0.300	18,583
2023-02-28	0.015	0.015	0.010	0.010	0.300	114,770
2023-02-27	0.010	0.015	0.010	0.015	0.450	75,090
2023-02-24	0.010	0.015	0.010	0.015	0.450	42,120
2023-02-23	0.010	0.015	0.010	0.010	0.300	264,503
2023-02-22	0.010	0.015	0.010	0.010	0.300	9,237
2023-02-21	0.015	0.015	0.010	0.010	0.300	8,443
2023-02-20	0.010	0.010	0.010	0.010	0.300	14,400
2023-02-17	0.010	0.015	0.010	0.015	0.450	17,437
2023-02-16	0.010	0.015	0.010	0.015	0.450	54,227
2023-02-15	0.010	0.015	0.010	0.015	0.450	18,227
2023-02-14	0.015	0.015	0.010	0.015	0.450	27,637
2023-02-13	0.010	0.015	0.010	0.010	0.300	51,870
2023-02-10	0.010	0.015	0.010	0.015	0.450	133,243
2023-02-09	0.015	0.015	0.010	0.015	0.450	11,407
2023-02-08	0.010	0.015	0.010	0.010	0.300	62,037
2023-02-07	0.015	0.015	0.010	0.015	0.450	54,477
2023-02-03	0.015	0.015	0.010	0.015	0.450	59,067
2023-02-02	0.015	0.015	0.010	0.015	0.450	24,107
2023-01-31	0.015	0.015	0.010	0.015	0.450	8,077
2023-01-30	0.015	0.015	0.010	0.015	0.450	106,567
2023-01-27	0.015	0.015	0.010	0.015	0.450	66,090
2023-01-26	0.015	0.015	0.010	0.015	0.450	43,820
2023-01-25	0.015	0.015	0.010	0.015	0.450	70,230
2023-01-20	0.015	0.015	0.010	0.015	0.450	108,763
2023-01-19	0.015	0.015	0.010	0.010	0.300	6,200
2023-01-18	0.015	0.015	0.015	0.015	0.450	6,733
2023-01-17	0.015	0.015	0.015	0.015	0.450	1,587
2023-01-16	0.015	0.015	0.010	0.015	0.450	47,453
2023-01-13	0.015	0.020	0.010	0.015	0.450	1,382,393
2023-01-12	0.015	0.015	0.010	0.010	0.300	169,163
2023-01-11	0.010	0.015	0.010	0.010	0.300	26,923
2023-01-10	0.015	0.015	0.010	0.010	0.300	15,703
2023-01-09	0.010	0.015	0.010	0.015	0.450	45,013
2023-01-06	0.015	0.015	0.010	0.015	0.450	6,340
2023-01-05	0.015	0.015	0.010	0.015	0.450	118,293
2023-01-04	0.015	0.015	0.010	0.015	0.450	30,953
2023-01-03	0.015	0.015	0.010	0.015	0.450	49,437
2022-12-30	0.010	0.015	0.010	0.015	0.450	32,180
2022-12-29	0.015	0.015	0.010	0.015	0.450	59,167
2022-12-28	0.015	0.015	0.010	0.015	0.450	19,950
2022-12-27	0.015	0.015	0.010	0.015	0.450	182,067
2022-12-23	0.015	0.015	0.010	0.015	0.450	41,590
2022-12-22	0.015	0.015	0.010	0.015	0.450	76,367
2022-12-21	0.020	0.020	0.015	0.015	0.450	198,107
2022-12-20	0.015	0.020	0.015	0.020	0.600	279,460
2022-12-19	0.015	0.020	0.015	0.020	0.600	85,223
2022-12-16	0.015	0.020	0.015	0.015	0.450	348,687
2022-12-15	0.015	0.020	0.015	0.015	0.450	261,537
2022-12-14	0.015	0.020	0.015	0.020	0.600	444,070
2022-12-13	0.015	0.020	0.010	0.015	0.450	1,835,060
2022-12-12	0.015	0.020	0.015	0.015	0.450	1,613,523
2022-12-09	0.020	0.020	0.015	0.020	0.600	60,190
2022-12-08	0.015	0.020	0.015	0.020	0.600	70,917

← NewerPage 16 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.