AT Systematization Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.020	0.020	0.015	0.020	0.600	403,557
2022-03-11	0.020	0.020	0.015	0.015	0.450	40,527
2022-03-10	0.020	0.020	0.015	0.020	0.600	94,140
2022-03-09	0.020	0.020	0.015	0.020	0.600	552,283
2022-03-08	0.020	0.020	0.015	0.020	0.600	118,183
2022-03-07	0.020	0.020	0.015	0.020	0.600	88,510
2022-03-04	0.020	0.020	0.015	0.020	0.600	112,123
2022-03-03	0.020	0.020	0.015	0.020	0.600	121,223
2022-03-02	0.020	0.025	0.015	0.020	0.600	351,357
2022-03-01	0.020	0.025	0.015	0.020	0.600	872,303
2022-02-28	0.025	0.025	0.015	0.020	0.600	884,303
2022-02-25	0.020	0.025	0.015	0.020	0.600	2,972,503
2022-02-24	0.025	0.025	0.015	0.020	0.600	6,337,834
2022-02-23	0.025	0.025	0.020	0.025	0.750	604,680
2022-02-22	0.030	0.030	0.020	0.025	0.750	6,120,566
2022-02-21	0.030	0.030	0.025	0.030	0.900	2,305,744
2022-02-18	0.030	0.030	0.025	0.025	0.750	41,043
2022-02-17	0.030	0.030	0.025	0.030	0.900	157,457
2022-02-16	0.030	0.030	0.025	0.030	0.900	1,756,173
2022-02-15	0.030	0.035	0.025	0.030	0.900	315,813
2022-02-14	0.030	0.035	0.025	0.030	0.900	272,877
2022-02-11	0.030	0.035	0.025	0.030	0.900	268,683
2022-02-10	0.030	0.035	0.025	0.030	0.900	3,156,880
2022-02-09	0.025	0.030	0.025	0.025	0.750	43,150
2022-02-08	0.030	0.030	0.025	0.030	0.900	255,077
2022-02-07	0.030	0.035	0.025	0.030	0.900	2,643,477
2022-02-04	0.025	0.030	0.025	0.025	0.750	25,183
2022-02-03	0.025	0.030	0.025	0.025	0.750	56,067
2022-01-31	0.030	0.030	0.025	0.030	0.900	38,750
2022-01-28	0.030	0.030	0.025	0.030	0.900	807,120
2022-01-27	0.025	0.030	0.025	0.025	0.750	65,790
2022-01-26	0.025	0.030	0.025	0.025	0.750	53,963
2022-01-25	0.030	0.030	0.025	0.025	0.750	134,677
2022-01-24	0.030	0.030	0.025	0.025	0.750	49,520
2022-01-21	0.030	0.030	0.025	0.030	0.900	64,937
2022-01-20	0.030	0.030	0.025	0.025	0.750	142,463
2022-01-19	0.025	0.030	0.025	0.030	0.900	77,373
2022-01-17	0.030	0.030	0.025	0.025	0.750	239,667
2022-01-14	0.030	0.030	0.025	0.030	0.900	257,083
2022-01-13	0.030	0.030	0.025	0.030	0.900	289,040
2022-01-12	0.030	0.035	0.025	0.030	0.900	1,661,417
2022-01-11	0.035	0.035	0.030	0.030	0.900	3,841,327
2022-01-10	0.030	0.035	0.030	0.030	0.900	762,657
2022-01-07	0.030	0.035	0.025	0.030	0.900	7,389,127
2022-01-06	0.030	0.030	0.025	0.030	0.900	1,051,307
2022-01-05	0.030	0.035	0.025	0.030	0.900	2,217,907
2022-01-04	0.030	0.035	0.025	0.030	0.900	1,111,927
2022-01-03	0.030	0.030	0.025	0.030	0.900	2,501,160
2021-12-31	0.030	0.035	0.025	0.030	0.900	2,883,310
2021-12-30	0.035	0.040	0.030	0.030	0.900	6,501,943
2021-12-29	0.035	0.040	0.030	0.035	1.050	3,597,323
2021-12-28	0.035	0.040	0.030	0.035	1.050	1,789,290
2021-12-27	0.035	0.040	0.030	0.035	1.050	3,218,597
2021-12-24	0.035	0.040	0.030	0.035	1.050	2,348,667
2021-12-23	0.040	0.040	0.030	0.035	1.050	2,549,003
2021-12-22	0.040	0.045	0.030	0.035	1.050	2,962,770
2021-12-21	0.045	0.045	0.040	0.040	1.200	169,513
2021-12-20	0.045	0.050	0.035	0.040	1.200	2,838,957
2021-12-17	0.040	0.045	0.035	0.045	1.350	808,233
2021-12-16	0.040	0.040	0.035	0.040	1.200	173,930

← NewerPage 20 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.