PLYTEC Holding Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.315	0.315	0.295	0.315	0.315	1,899,300
2025-02-21	0.320	0.320	0.310	0.320	0.320	179,500
2025-02-20	0.330	0.330	0.315	0.320	0.320	282,400
2025-02-19	0.320	0.325	0.305	0.320	0.320	1,225,600
2025-02-18	0.335	0.345	0.320	0.320	0.320	2,461,400
2025-02-17	0.330	0.345	0.330	0.345	0.345	262,200
2025-02-14	0.340	0.340	0.330	0.335	0.335	355,000
2025-02-13	0.340	0.345	0.335	0.335	0.335	486,800
2025-02-12	0.335	0.340	0.330	0.340	0.340	454,100
2025-02-10	0.335	0.340	0.330	0.340	0.340	218,400
2025-02-07	0.340	0.340	0.335	0.340	0.340	224,100
2025-02-06	0.335	0.340	0.335	0.335	0.335	254,700
2025-02-05	0.335	0.340	0.330	0.340	0.340	222,000
2025-02-04	0.335	0.345	0.330	0.330	0.330	329,000
2025-02-03	0.340	0.350	0.330	0.330	0.330	460,000
2025-01-31	0.330	0.350	0.330	0.350	0.350	102,000
2025-01-28	0.330	0.350	0.325	0.350	0.350	402,600
2025-01-27	0.340	0.345	0.330	0.330	0.330	835,500
2025-01-24	0.340	0.340	0.330	0.340	0.340	1,032,500
2025-01-23	0.340	0.345	0.335	0.340	0.340	240,500
2025-01-22	0.350	0.350	0.335	0.340	0.340	1,784,300
2025-01-21	0.345	0.350	0.345	0.350	0.350	260,900
2025-01-20	0.355	0.360	0.340	0.345	0.345	2,529,900
2025-01-17	0.350	0.355	0.335	0.355	0.355	697,600
2025-01-16	0.350	0.350	0.340	0.350	0.350	298,100
2025-01-15	0.360	0.365	0.335	0.350	0.350	2,167,900
2025-01-14	0.360	0.365	0.355	0.360	0.360	100,800
2025-01-13	0.355	0.365	0.345	0.360	0.360	1,651,100
2025-01-10	0.370	0.370	0.355	0.360	0.360	729,100
2025-01-09	0.370	0.370	0.355	0.365	0.365	697,300
2025-01-08	0.365	0.380	0.365	0.370	0.370	2,010,100
2025-01-07	0.370	0.375	0.360	0.365	0.365	2,671,800
2025-01-06	0.355	0.370	0.345	0.365	0.365	1,862,900
2025-01-03	0.350	0.365	0.350	0.355	0.355	1,638,100
2025-01-02	0.345	0.350	0.345	0.350	0.350	725,100
2024-12-31	0.350	0.350	0.345	0.350	0.350	278,000
2024-12-30	0.355	0.365	0.350	0.350	0.350	1,641,700
2024-12-27	0.350	0.360	0.345	0.355	0.355	1,374,900
2024-12-26	0.345	0.355	0.345	0.350	0.350	2,525,200
2024-12-24	0.355	0.355	0.335	0.345	0.345	1,666,400
2024-12-23	0.335	0.355	0.335	0.355	0.355	974,800
2024-12-20	0.340	0.340	0.330	0.330	0.330	1,633,300
2024-12-19	0.325	0.340	0.325	0.340	0.340	2,002,300
2024-12-18	0.335	0.340	0.325	0.335	0.335	1,833,800
2024-12-17	0.350	0.355	0.335	0.335	0.335	4,094,500
2024-12-16	0.360	0.360	0.350	0.355	0.355	1,971,000
2024-12-13	0.360	0.375	0.350	0.360	0.360	3,972,100
2024-12-12	0.360	0.370	0.355	0.365	0.365	1,722,600
2024-12-11	0.365	0.365	0.360	0.365	0.360	688,300
2024-12-10	0.360	0.370	0.355	0.365	0.360	1,295,700
2024-12-09	0.400	0.400	0.360	0.365	0.360	8,875,800
2024-12-06	0.380	0.405	0.380	0.395	0.390	2,285,100
2024-12-05	0.400	0.400	0.380	0.385	0.380	4,226,100
2024-12-04	0.405	0.415	0.390	0.395	0.390	4,732,300
2024-12-03	0.380	0.410	0.380	0.405	0.400	6,958,000
2024-12-02	0.390	0.390	0.370	0.380	0.375	3,179,700
2024-11-29	0.380	0.395	0.370	0.390	0.385	7,520,300
2024-11-28	0.410	0.410	0.385	0.390	0.385	4,702,800
2024-11-27	0.395	0.410	0.395	0.410	0.404	9,557,700
2024-11-26	0.380	0.395	0.365	0.395	0.390	6,319,500

← NewerPage 8 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.