PLYTEC Holding Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.375	0.380	0.370	0.380	0.375	3,343,900
2024-11-22	0.375	0.375	0.360	0.375	0.370	2,769,300
2024-11-21	0.355	0.375	0.355	0.375	0.370	4,521,800
2024-11-20	0.355	0.360	0.350	0.355	0.350	1,951,700
2024-11-19	0.365	0.365	0.350	0.360	0.355	3,568,500
2024-11-18	0.365	0.370	0.355	0.365	0.360	1,668,100
2024-11-15	0.355	0.365	0.335	0.365	0.360	1,839,800
2024-11-14	0.370	0.370	0.350	0.355	0.350	2,132,800
2024-11-13	0.365	0.370	0.360	0.370	0.365	823,800
2024-11-12	0.375	0.380	0.370	0.375	0.370	1,461,100
2024-11-11	0.375	0.390	0.375	0.375	0.370	3,956,400
2024-11-08	0.375	0.385	0.365	0.380	0.375	4,525,800
2024-11-07	0.365	0.380	0.355	0.380	0.375	5,104,900
2024-11-06	0.360	0.370	0.355	0.365	0.360	2,754,700
2024-11-05	0.355	0.365	0.355	0.360	0.355	3,053,400
2024-11-04	0.360	0.360	0.350	0.360	0.355	1,418,400
2024-11-01	0.335	0.365	0.335	0.360	0.355	5,774,000
2024-10-30	0.335	0.340	0.330	0.340	0.335	231,400
2024-10-29	0.335	0.340	0.330	0.340	0.335	156,700
2024-10-28	0.330	0.340	0.330	0.340	0.335	259,700
2024-10-25	0.330	0.335	0.325	0.335	0.330	182,000
2024-10-24	0.335	0.335	0.330	0.335	0.330	451,800
2024-10-23	0.345	0.345	0.335	0.345	0.340	832,700
2024-10-22	0.345	0.345	0.340	0.345	0.340	618,400
2024-10-21	0.335	0.350	0.335	0.345	0.340	1,656,900
2024-10-18	0.310	0.345	0.310	0.340	0.335	2,450,400
2024-10-17	0.310	0.315	0.305	0.315	0.311	118,500
2024-10-16	0.315	0.320	0.305	0.315	0.311	304,600
2024-10-15	0.310	0.320	0.310	0.320	0.316	427,400
2024-10-14	0.315	0.315	0.305	0.315	0.311	325,300
2024-10-11	0.310	0.315	0.305	0.310	0.306	146,100
2024-10-10	0.305	0.310	0.305	0.310	0.306	160,800
2024-10-09	0.305	0.305	0.300	0.305	0.301	223,400
2024-10-08	0.300	0.310	0.300	0.310	0.306	103,500
2024-10-07	0.305	0.310	0.300	0.310	0.306	313,600
2024-10-04	0.310	0.315	0.305	0.310	0.306	188,100
2024-10-03	0.305	0.315	0.305	0.310	0.306	178,700
2024-10-02	0.310	0.310	0.305	0.310	0.306	207,000
2024-10-01	0.315	0.315	0.305	0.315	0.311	106,000
2024-09-30	0.325	0.325	0.310	0.315	0.311	421,700
2024-09-27	0.325	0.330	0.320	0.325	0.321	47,100
2024-09-26	0.320	0.325	0.320	0.325	0.321	399,300
2024-09-25	0.320	0.330	0.315	0.330	0.326	196,000
2024-09-24	0.325	0.330	0.325	0.330	0.326	215,500
2024-09-23	0.325	0.330	0.325	0.330	0.326	346,000
2024-09-20	0.320	0.325	0.315	0.325	0.321	1,145,600
2024-09-19	0.310	0.315	0.310	0.315	0.311	278,500
2024-09-18	0.310	0.315	0.310	0.315	0.311	143,000
2024-09-17	0.305	0.310	0.300	0.310	0.306	392,800
2024-09-13	0.305	0.305	0.300	0.305	0.301	280,900
2024-09-12	0.310	0.310	0.300	0.305	0.301	170,500
2024-09-11	0.305	0.305	0.295	0.305	0.301	651,500
2024-09-10	0.315	0.315	0.305	0.305	0.301	307,800
2024-09-09	0.305	0.315	0.305	0.315	0.311	495,200
2024-09-06	0.315	0.315	0.310	0.315	0.311	206,600
2024-09-05	0.315	0.320	0.310	0.320	0.316	404,400
2024-09-04	0.305	0.315	0.305	0.315	0.311	466,400
2024-09-03	0.325	0.330	0.310	0.315	0.311	1,070,600
2024-09-02	0.310	0.330	0.310	0.330	0.326	376,900
2024-08-30	0.315	0.320	0.305	0.315	0.311	465,100

← NewerPage 9 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.