AT Systematization Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.015	0.020	0.015	0.020	0.600	70,917
2022-12-07	0.020	0.020	0.015	0.020	0.600	146,997
2022-12-06	0.015	0.020	0.010	0.020	0.600	5,057,354
2022-12-05	0.015	0.015	0.010	0.010	0.300	120,640
2022-12-02	0.015	0.015	0.010	0.015	0.450	31,110
2022-12-01	0.015	0.015	0.010	0.015	0.450	393,723
2022-11-30	0.015	0.015	0.010	0.010	0.300	11,847
2022-11-29	0.015	0.015	0.010	0.015	0.450	103,097
2022-11-25	0.015	0.015	0.010	0.015	0.450	34,107
2022-11-24	0.010	0.015	0.010	0.015	0.450	142,177
2022-11-23	0.010	0.015	0.010	0.015	0.450	108,167
2022-11-22	0.010	0.015	0.010	0.015	0.450	84,337
2022-11-21	0.010	0.015	0.010	0.015	0.450	31,573
2022-11-17	0.010	0.015	0.010	0.010	0.300	59,267
2022-11-16	0.015	0.015	0.010	0.015	0.450	25,183
2022-11-15	0.015	0.015	0.010	0.015	0.450	66,557
2022-11-14	0.015	0.015	0.010	0.010	0.300	168,143
2022-11-11	0.015	0.015	0.010	0.015	0.450	379,127
2022-11-10	0.010	0.015	0.010	0.015	0.450	383,943
2022-11-09	0.010	0.015	0.010	0.010	0.300	47,767
2022-11-08	0.010	0.015	0.010	0.010	0.300	147,380
2022-11-07	0.015	0.015	0.010	0.015	0.450	12,573
2022-11-04	0.015	0.015	0.010	0.015	0.450	35,133
2022-11-03	0.010	0.015	0.010	0.015	0.450	51,170
2022-11-02	0.010	0.015	0.010	0.015	0.450	42,537
2022-11-01	0.010	0.010	0.010	0.010	0.300	11,567
2022-10-31	0.015	0.015	0.010	0.015	0.450	68,123
2022-10-28	0.010	0.015	0.010	0.015	0.450	195,123
2022-10-27	0.015	0.015	0.010	0.010	0.300	18,507
2022-10-26	0.010	0.015	0.010	0.015	0.450	14,003
2022-10-25	0.015	0.015	0.010	0.015	0.450	24,500
2022-10-21	0.010	0.015	0.010	0.015	0.450	8,133
2022-10-20	0.010	0.015	0.010	0.015	0.450	51,467
2022-10-19	0.015	0.015	0.010	0.015	0.450	32,950
2022-10-18	0.015	0.015	0.010	0.015	0.450	101,877
2022-10-17	0.010	0.015	0.010	0.015	0.450	32,087
2022-10-14	0.015	0.015	0.010	0.010	0.300	46,363
2022-10-13	0.010	0.015	0.010	0.015	0.450	32,577
2022-10-12	0.010	0.015	0.010	0.010	0.300	38,997
2022-10-11	0.010	0.015	0.010	0.015	0.450	313,610
2022-10-07	0.010	0.015	0.010	0.010	0.300	97,950
2022-10-06	0.010	0.015	0.010	0.015	0.450	1,723
2022-10-05	0.010	0.015	0.010	0.015	0.450	167,787
2022-10-04	0.015	0.015	0.010	0.015	0.450	39,173
2022-10-03	0.015	0.015	0.010	0.015	0.450	63,880
2022-09-30	0.010	0.015	0.010	0.010	0.300	2,860,347
2022-09-29	0.010	0.015	0.010	0.010	0.300	183,523
2022-09-28	0.010	0.015	0.010	0.010	0.300	39,317
2022-09-27	0.010	0.015	0.010	0.010	0.300	49,177
2022-09-26	0.010	0.015	0.010	0.010	0.300	21,723
2022-09-23	0.010	0.015	0.010	0.015	0.450	38,847
2022-09-22	0.010	0.010	0.010	0.010	0.300	111,633
2022-09-21	0.010	0.015	0.010	0.010	0.300	41,230
2022-09-20	0.010	0.015	0.010	0.015	0.450	57,007
2022-09-19	0.010	0.015	0.010	0.010	0.300	55,237
2022-09-15	0.010	0.015	0.010	0.015	0.450	34,033
2022-09-14	0.010	0.015	0.010	0.010	0.300	9,747
2022-09-13	0.010	0.015	0.010	0.010	0.300	11,037
2022-09-12	0.010	0.010	0.010	0.010	0.300	20,197
2022-09-09	0.010	0.015	0.010	0.015	0.450	140,557

← NewerPage 17 of 21 · 1,242 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.