PLYTEC Holding Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.310	0.310	0.300	0.310	0.306	562,100
2024-08-28	0.310	0.320	0.310	0.320	0.316	455,100
2024-08-27	0.325	0.330	0.305	0.315	0.311	1,337,200
2024-08-26	0.320	0.330	0.315	0.325	0.321	818,300
2024-08-23	0.340	0.340	0.315	0.320	0.316	1,986,800
2024-08-22	0.335	0.345	0.330	0.340	0.335	2,763,100
2024-08-21	0.335	0.340	0.325	0.335	0.330	920,800
2024-08-20	0.325	0.335	0.315	0.335	0.330	849,300
2024-08-19	0.325	0.330	0.320	0.330	0.326	887,600
2024-08-16	0.325	0.330	0.320	0.325	0.321	366,700
2024-08-15	0.320	0.330	0.310	0.320	0.316	1,915,900
2024-08-14	0.330	0.340	0.315	0.320	0.316	2,799,900
2024-08-13	0.335	0.340	0.325	0.335	0.330	1,605,200
2024-08-12	0.335	0.340	0.330	0.335	0.330	1,737,800
2024-08-09	0.330	0.345	0.320	0.330	0.326	4,881,600
2024-08-08	0.320	0.330	0.310	0.320	0.316	1,621,900
2024-08-07	0.310	0.330	0.305	0.325	0.321	2,991,600
2024-08-06	0.300	0.320	0.290	0.315	0.311	1,200,300
2024-08-05	0.315	0.315	0.285	0.310	0.306	5,353,400
2024-08-02	0.340	0.345	0.325	0.330	0.326	2,978,200
2024-08-01	0.350	0.355	0.340	0.350	0.345	850,800
2024-07-31	0.350	0.360	0.335	0.350	0.345	4,118,600
2024-07-30	0.380	0.380	0.345	0.350	0.345	6,452,500
2024-07-29	0.385	0.385	0.370	0.380	0.375	2,896,000
2024-07-26	0.375	0.385	0.365	0.380	0.375	4,996,700
2024-07-25	0.365	0.385	0.360	0.375	0.370	7,939,500
2024-07-24	0.360	0.375	0.355	0.375	0.370	8,300,300
2024-07-23	0.370	0.370	0.355	0.365	0.360	4,245,200
2024-07-22	0.370	0.375	0.340	0.370	0.365	8,057,200
2024-07-19	0.355	0.370	0.350	0.370	0.365	9,882,700
2024-07-18	0.340	0.360	0.330	0.360	0.355	24,937,600
2024-07-17	0.305	0.340	0.305	0.340	0.335	22,761,300
2024-07-16	0.305	0.305	0.295	0.305	0.301	1,507,800
2024-07-15	0.305	0.305	0.300	0.305	0.301	1,243,600
2024-07-12	0.305	0.305	0.300	0.305	0.301	611,900
2024-07-11	0.305	0.310	0.300	0.305	0.301	1,284,600
2024-07-10	0.305	0.315	0.295	0.305	0.301	4,256,000
2024-07-09	0.315	0.320	0.305	0.310	0.306	2,022,200
2024-07-05	0.320	0.325	0.305	0.315	0.311	3,314,900
2024-07-04	0.315	0.320	0.310	0.320	0.316	3,656,400
2024-07-03	0.315	0.325	0.310	0.315	0.311	4,976,900
2024-07-02	0.305	0.315	0.300	0.315	0.311	2,793,200
2024-07-01	0.310	0.320	0.305	0.310	0.306	2,101,500
2024-06-28	0.305	0.315	0.300	0.310	0.306	3,153,500
2024-06-27	0.325	0.325	0.300	0.305	0.301	8,115,300
2024-06-26	0.295	0.325	0.290	0.320	0.316	9,147,100
2024-06-25	0.290	0.295	0.280	0.295	0.291	2,509,900
2024-06-24	0.300	0.300	0.290	0.295	0.291	1,026,500
2024-06-21	0.300	0.305	0.290	0.300	0.296	1,620,200
2024-06-20	0.305	0.305	0.290	0.300	0.296	2,528,500
2024-06-19	0.305	0.310	0.295	0.310	0.306	4,787,700
2024-06-18	0.310	0.315	0.295	0.295	0.291	4,402,200
2024-06-14	0.295	0.320	0.295	0.310	0.306	12,829,100
2024-06-13	0.295	0.300	0.290	0.290	0.286	3,662,600
2024-06-12	0.295	0.300	0.280	0.295	0.291	3,994,300
2024-06-11	0.300	0.300	0.285	0.295	0.291	4,667,600
2024-06-10	0.310	0.310	0.295	0.300	0.296	9,408,700
2024-06-07	0.275	0.305	0.275	0.295	0.291	24,165,300
2024-06-06	0.270	0.275	0.265	0.275	0.271	747,100
2024-06-05	0.260	0.270	0.260	0.270	0.266	507,500

← NewerPage 10 of 13 · 734 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-12	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.