AT Systematization Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.010	0.015	0.010	0.015	0.450	14,600
2022-09-07	0.015	0.015	0.010	0.015	0.450	62,803
2022-09-06	0.010	0.015	0.010	0.010	0.300	36,003
2022-09-05	0.015	0.015	0.010	0.015	0.450	72,800
2022-09-02	0.015	0.015	0.010	0.015	0.450	41,100
2022-09-01	0.010	0.015	0.010	0.015	0.450	64,517
2022-08-30	0.010	0.015	0.010	0.010	0.300	47,873
2022-08-29	0.010	0.015	0.010	0.010	0.300	115,170
2022-08-26	0.015	0.015	0.010	0.015	0.450	36,533
2022-08-25	0.010	0.010	0.010	0.010	0.300	12,447
2022-08-24	0.010	0.010	0.010	0.010	0.300	4,000
2022-08-23	0.010	0.015	0.010	0.015	0.450	38,460
2022-08-22	0.015	0.015	0.010	0.015	0.450	7,733
2022-08-19	0.010	0.015	0.010	0.015	0.450	56,013
2022-08-18	0.015	0.015	0.010	0.015	0.450	60,273
2022-08-17	0.015	0.015	0.010	0.010	0.300	49,760
2022-08-16	0.010	0.015	0.010	0.010	0.300	57,270
2022-08-15	0.010	0.015	0.010	0.015	0.450	42,360
2022-08-12	0.015	0.015	0.015	0.015	0.450	8,000
2022-08-11	0.015	0.015	0.010	0.015	0.450	20,233
2022-08-10	0.010	0.015	0.010	0.015	0.450	4,937
2022-08-09	0.015	0.015	0.010	0.015	0.450	50,700
2022-08-08	0.010	0.015	0.010	0.010	0.300	9,253
2022-08-05	0.015	0.015	0.010	0.010	0.300	146,047
2022-08-04	0.015	0.015	0.010	0.015	0.450	26,217
2022-08-03	0.010	0.015	0.010	0.010	0.300	52,110
2022-08-02	0.015	0.015	0.010	0.015	0.450	73,537
2022-08-01	0.010	0.015	0.010	0.015	0.450	197,167
2022-07-29	0.010	0.015	0.010	0.010	0.300	129,800
2022-07-28	0.015	0.015	0.010	0.010	0.300	60,250
2022-07-27	0.015	0.015	0.010	0.010	0.300	28,487
2022-07-26	0.015	0.015	0.010	0.015	0.450	39,347
2022-07-25	0.010	0.015	0.010	0.015	0.450	17,783
2022-07-22	0.015	0.015	0.010	0.015	0.450	55,113
2022-07-21	0.010	0.015	0.010	0.015	0.450	18,723
2022-07-20	0.010	0.015	0.010	0.015	0.450	20,700
2022-07-19	0.015	0.015	0.010	0.010	0.300	41,833
2022-07-18	0.015	0.015	0.010	0.015	0.450	9,733
2022-07-15	0.010	0.015	0.010	0.015	0.450	10,090
2022-07-14	0.015	0.015	0.010	0.015	0.450	27,757
2022-07-13	0.015	0.015	0.010	0.015	0.450	19,283
2022-07-12	0.015	0.015	0.010	0.015	0.450	23,200
2022-07-08	0.010	0.015	0.010	0.015	0.450	129,000
2022-07-07	0.010	0.015	0.010	0.010	0.300	10,833
2022-07-06	0.010	0.015	0.010	0.015	0.450	4,080
2022-07-05	0.015	0.015	0.010	0.015	0.450	67,700
2022-07-04	0.015	0.015	0.010	0.015	0.450	21,470
2022-07-01	0.010	0.015	0.010	0.015	0.450	15,833
2022-06-30	0.015	0.015	0.010	0.015	0.450	35,933
2022-06-29	0.010	0.015	0.010	0.015	0.450	26,230
2022-06-28	0.015	0.015	0.010	0.010	0.300	180,273
2022-06-27	0.015	0.015	0.010	0.015	0.450	178,783
2022-06-24	0.010	0.015	0.010	0.010	0.300	42,557
2022-06-23	0.015	0.015	0.010	0.010	0.300	107,280
2022-06-22	0.010	0.015	0.010	0.010	0.300	90,967
2022-06-21	0.015	0.015	0.010	0.010	0.300	29,990
2022-06-20	0.015	0.015	0.010	0.015	0.450	85,483
2022-06-17	0.010	0.015	0.010	0.015	0.450	17,933
2022-06-16	0.015	0.015	0.010	0.015	0.450	61,693
2022-06-15	0.015	0.015	0.010	0.010	0.300	117,820

← NewerPage 18 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.