AT Systematization Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.015	0.015	0.010	0.015	0.450	31,937
2022-06-13	0.015	0.015	0.010	0.015	0.450	31,447
2022-06-10	0.015	0.020	0.010	0.015	0.450	152,967
2022-06-09	0.015	0.020	0.015	0.020	0.600	109,893
2022-06-08	0.015	0.020	0.010	0.015	0.450	105,443
2022-06-07	0.015	0.015	0.010	0.015	0.450	275,800
2022-06-03	0.015	0.015	0.010	0.015	0.450	65,340
2022-06-02	0.015	0.015	0.010	0.015	0.450	66,350
2022-06-01	0.015	0.015	0.010	0.015	0.450	62,133
2022-05-31	0.015	0.015	0.010	0.015	0.450	519,817
2022-05-30	0.015	0.015	0.010	0.015	0.450	53,237
2022-05-27	0.015	0.015	0.015	0.015	0.450	54,110
2022-05-26	0.015	0.020	0.010	0.015	0.450	314,930
2022-05-25	0.015	0.015	0.010	0.015	0.450	316,987
2022-05-24	0.015	0.015	0.010	0.010	0.300	217,600
2022-05-23	0.015	0.020	0.010	0.015	0.450	979,547
2022-05-20	0.015	0.020	0.015	0.020	0.600	335,093
2022-05-19	0.015	0.020	0.015	0.015	0.450	285,373
2022-05-18	0.015	0.020	0.015	0.015	0.450	516,370
2022-05-17	0.015	0.015	0.010	0.015	0.450	428,283
2022-05-13	0.015	0.015	0.010	0.015	0.450	240,713
2022-05-12	0.015	0.015	0.010	0.015	0.450	630,677
2022-05-11	0.015	0.020	0.010	0.015	0.450	558,583
2022-05-10	0.015	0.015	0.015	0.015	0.450	827,333
2022-05-09	0.015	0.020	0.015	0.015	0.450	1,240,720
2022-05-06	0.015	0.020	0.010	0.015	0.450	7,542,997
2022-05-05	0.015	0.020	0.015	0.015	0.450	39,817
2022-04-29	0.015	0.020	0.015	0.020	0.600	146,990
2022-04-28	0.015	0.020	0.015	0.015	0.450	28,603
2022-04-27	0.020	0.020	0.015	0.020	0.600	56,993
2022-04-26	0.020	0.020	0.015	0.020	0.600	29,797
2022-04-25	0.020	0.020	0.015	0.015	0.450	35,053
2022-04-22	0.020	0.020	0.015	0.015	0.450	22,340
2022-04-21	0.020	0.020	0.015	0.020	0.600	110,973
2022-04-20	0.020	0.020	0.015	0.020	0.600	82,330
2022-04-18	0.020	0.020	0.015	0.020	0.600	158,770
2022-04-15	0.015	0.020	0.015	0.020	0.600	49,550
2022-04-14	0.020	0.020	0.015	0.020	0.600	398,270
2022-04-13	0.020	0.025	0.015	0.020	0.600	289,777
2022-04-12	0.020	0.025	0.015	0.020	0.600	286,283
2022-04-11	0.020	0.025	0.015	0.020	0.600	865,537
2022-04-08	0.020	0.020	0.015	0.020	0.600	1,269,357
2022-04-07	0.020	0.025	0.015	0.020	0.600	1,086,577
2022-04-06	0.020	0.025	0.015	0.020	0.600	2,242,507
2022-04-05	0.020	0.025	0.015	0.020	0.600	3,561,363
2022-04-04	0.020	0.020	0.015	0.020	0.600	298,807
2022-04-01	0.020	0.020	0.015	0.020	0.600	746,307
2022-03-31	0.020	0.020	0.015	0.020	0.600	94,187
2022-03-30	0.020	0.020	0.015	0.020	0.600	437,887
2022-03-29	0.020	0.025	0.015	0.020	0.600	708,690
2022-03-28	0.020	0.025	0.020	0.020	0.600	115,880
2022-03-25	0.020	0.025	0.015	0.020	0.600	697,450
2022-03-24	0.020	0.025	0.015	0.020	0.600	483,297
2022-03-23	0.020	0.025	0.015	0.025	0.750	2,264,793
2022-03-22	0.020	0.025	0.015	0.020	0.600	2,650,867
2022-03-21	0.020	0.025	0.015	0.025	0.750	1,223,243
2022-03-18	0.020	0.025	0.015	0.020	0.600	2,974,570
2022-03-17	0.020	0.025	0.015	0.020	0.600	2,996,717
2022-03-16	0.020	0.025	0.020	0.020	0.600	146,320
2022-03-15	0.020	0.025	0.015	0.020	0.600	375,907

← NewerPage 19 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.