Kuala Lumpur - Delayed Quote MYR

Systech Bhd (0050.KL)

0.4750 +0.0250 (+5.56%)
At close: 4:59 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.4500 0.4750 0.4500 0.4750 0.4750 2,627,400
Apr 23, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 540,600
Apr 22, 2024 0.4400 0.4600 0.4350 0.4600 0.4600 811,100
Apr 19, 2024 0.4500 0.4500 0.4300 0.4400 0.4400 962,300
Apr 18, 2024 0.4600 0.4650 0.4500 0.4550 0.4550 884,900
Apr 17, 2024 0.4400 0.4700 0.4400 0.4600 0.4600 2,534,000
Apr 16, 2024 0.4500 0.4550 0.4350 0.4400 0.4400 641,800
Apr 15, 2024 0.4200 0.4600 0.4100 0.4500 0.4500 1,859,100
Apr 12, 2024 0.4200 0.4250 0.4200 0.4200 0.4200 303,000
Apr 9, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 259,600
Apr 8, 2024 0.4150 0.4200 0.4150 0.4150 0.4150 224,800
Apr 5, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 288,500
Apr 4, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 129,800
Apr 3, 2024 0.4200 0.4250 0.4150 0.4150 0.4150 356,600
Apr 2, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 144,300
Apr 1, 2024 0.4250 0.4250 0.4150 0.4150 0.4150 389,400
Mar 29, 2024 0.4300 0.4300 0.4150 0.4250 0.4250 780,600
Mar 27, 2024 0.4100 0.4350 0.4100 0.4300 0.4300 671,200
Mar 26, 2024 0.4200 0.4300 0.4100 0.4100 0.4100 756,700
Mar 25, 2024 0.4200 0.4250 0.4150 0.4200 0.4200 208,600
Mar 22, 2024 0.4150 0.4200 0.4050 0.4200 0.4200 726,400
Mar 21, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 221,200
Mar 20, 2024 0.4200 0.4200 0.4100 0.4200 0.4200 351,700
Mar 19, 2024 0.4150 0.4250 0.4150 0.4150 0.4150 251,100
Mar 18, 2024 0.4250 0.4300 0.4150 0.4200 0.4200 335,200
Mar 15, 2024 0.4300 0.4450 0.4200 0.4200 0.4200 634,500
Mar 14, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 337,100
Mar 13, 2024 0.4150 0.4300 0.4100 0.4200 0.4200 901,200
Mar 12, 2024 0.4250 0.4250 0.4100 0.4150 0.4150 153,000
Mar 11, 2024 0.4200 0.4300 0.4100 0.4250 0.4250 869,900
Mar 8, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 235,600
Mar 7, 2024 0.4250 0.4250 0.4200 0.4200 0.4200 134,800
Mar 6, 2024 0.4150 0.4300 0.4150 0.4250 0.4250 297,900
Mar 5, 2024 0.4200 0.4300 0.4150 0.4200 0.4200 398,700
Mar 4, 2024 0.4350 0.4350 0.4200 0.4300 0.4300 1,083,600
Mar 1, 2024 0.4350 0.4450 0.4300 0.4350 0.4350 281,100
Feb 29, 2024 0.4550 0.4600 0.4400 0.4400 0.4400 658,500
Feb 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 308,800
Feb 27, 2024 0.4600 0.4600 0.4500 0.4550 0.4550 792,100
Feb 26, 2024 0.4550 0.4650 0.4550 0.4600 0.4600 139,400
Feb 23, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 472,200
Feb 22, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 2,730,000
Feb 21, 2024 0.4500 0.4500 0.4450 0.4500 0.4500 72,100
Feb 20, 2024 0.4450 0.4450 0.4350 0.4450 0.4450 256,700
Feb 19, 2024 0.4400 0.4500 0.4350 0.4400 0.4400 1,374,100
Feb 16, 2024 0.4450 0.4450 0.4400 0.4450 0.4450 196,200
Feb 15, 2024 0.4400 0.4400 0.4350 0.4400 0.4400 844,700
Feb 14, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 114,800
Feb 13, 2024 0.4350 0.4400 0.4350 0.4350 0.4350 81,700
Feb 9, 2024 0.4250 0.4400 0.4250 0.4350 0.4350 1,049,800
Feb 8, 2024 0.4300 0.4300 0.4250 0.4300 0.4300 219,000
Feb 7, 2024 0.4300 0.4350 0.4300 0.4350 0.4350 265,600
Feb 6, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 533,700
Feb 5, 2024 0.4200 0.4300 0.4150 0.4250 0.4250 400,800
Feb 2, 2024 0.4200 0.4250 0.4150 0.4200 0.4200 711,400
Jan 31, 2024 0.4300 0.4300 0.4250 0.4250 0.4250 340,500
Jan 30, 2024 0.4300 0.4350 0.4250 0.4300 0.4300 395,700
Jan 29, 2024 0.4400 0.4400 0.4250 0.4300 0.4300 1,514,800
Jan 26, 2024 0.4450 0.4450 0.4350 0.4350 0.4350 668,500
Jan 24, 2024 0.4450 0.4500 0.4400 0.4450 0.4450 498,300
Jan 23, 2024 0.4400 0.4450 0.4350 0.4400 0.4400 749,200
Jan 22, 2024 0.4450 0.4450 0.4350 0.4400 0.4400 206,500
Jan 19, 2024 0.4350 0.4500 0.4250 0.4450 0.4450 1,645,800
Jan 18, 2024 0.4550 0.4550 0.4250 0.4350 0.4350 2,363,000
Jan 17, 2024 0.4500 0.4600 0.4450 0.4550 0.4550 1,579,800
Jan 16, 2024 0.4650 0.4700 0.4400 0.4600 0.4600 6,333,400
Jan 15, 2024 0.4700 0.4800 0.4700 0.4700 0.4700 2,113,800
Jan 12, 2024 0.4850 0.4850 0.4700 0.4700 0.4700 3,003,800
Jan 11, 2024 0.4850 0.4950 0.4800 0.4800 0.4800 3,241,100
Jan 10, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 3,205,700
Jan 9, 2024 0.4650 0.4950 0.4650 0.4900 0.4900 7,298,600
Jan 8, 2024 0.4650 0.4650 0.4550 0.4650 0.4650 1,197,700
Jan 5, 2024 0.4650 0.4700 0.4600 0.4650 0.4650 1,181,500
Jan 4, 2024 0.4600 0.4750 0.4500 0.4700 0.4700 2,840,100
Jan 3, 2024 0.4450 0.4550 0.4450 0.4550 0.4550 1,294,700
Jan 2, 2024 0.4650 0.4700 0.4450 0.4450 0.4450 1,143,700
Dec 29, 2023 0.4750 0.4800 0.4600 0.4650 0.4650 2,090,700
Dec 28, 2023 0.4500 0.4800 0.4450 0.4750 0.4750 5,793,500
Dec 27, 2023 0.4400 0.4550 0.4350 0.4500 0.4500 2,163,500
Dec 26, 2023 0.4550 0.4550 0.4400 0.4500 0.4500 2,148,200
Dec 22, 2023 0.4350 0.4650 0.4350 0.4550 0.4550 4,959,300
Dec 21, 2023 0.4350 0.4400 0.4300 0.4300 0.4300 968,000
Dec 20, 2023 0.4350 0.4450 0.4300 0.4350 0.4350 1,228,500
Dec 19, 2023 0.4300 0.4350 0.4250 0.4300 0.4300 924,600
Dec 18, 2023 0.4350 0.4400 0.4250 0.4300 0.4300 1,443,200
Dec 15, 2023 0.4400 0.4450 0.4300 0.4400 0.4400 2,146,700
Dec 14, 2023 0.4700 0.4700 0.4400 0.4400 0.4400 5,640,300
Dec 13, 2023 0.4550 0.4850 0.4550 0.4700 0.4700 6,225,300
Dec 12, 2023 0.4450 0.4550 0.4400 0.4550 0.4550 1,989,900
Dec 11, 2023 0.4300 0.4500 0.4300 0.4450 0.4450 774,600
Dec 8, 2023 0.4250 0.4350 0.4250 0.4350 0.4350 1,645,900
Dec 7, 2023 0.4300 0.4300 0.4200 0.4250 0.4250 1,805,700
Dec 6, 2023 0.4400 0.4400 0.4300 0.4350 0.4350 1,048,900
Dec 5, 2023 0.4450 0.4500 0.4250 0.4400 0.4400 2,419,800
Dec 4, 2023 0.4400 0.4600 0.4400 0.4450 0.4450 1,387,000
Dec 1, 2023 0.4400 0.4450 0.4350 0.4400 0.4400 1,312,100
Nov 30, 2023 0.4450 0.4500 0.4350 0.4400 0.4400 3,383,700
Nov 29, 2023 0.4150 0.4400 0.4150 0.4400 0.4400 3,953,800
Nov 28, 2023 0.4550 0.4550 0.4100 0.4200 0.4200 8,983,200
Nov 27, 2023 0.4750 0.4850 0.4450 0.4500 0.4500 10,718,000
Nov 24, 2023 0.4850 0.4950 0.4750 0.4750 0.4750 3,711,300
Nov 23, 2023 0.4900 0.4950 0.4850 0.4850 0.4850 3,755,200
Nov 22, 2023 0.4900 0.4950 0.4850 0.4900 0.4900 2,647,600
Nov 21, 2023 0.4950 0.5000 0.4850 0.4850 0.4850 2,283,300
Nov 20, 2023 0.5050 0.5050 0.4850 0.4850 0.4850 6,100,500
Nov 17, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 2,709,900
Nov 16, 2023 0.5100 0.5200 0.5050 0.5100 0.5100 2,887,900
Nov 15, 2023 0.5300 0.5300 0.5050 0.5100 0.5100 5,321,600
Nov 14, 2023 0.5100 0.5300 0.5000 0.5250 0.5250 7,664,700
Nov 10, 2023 0.4950 0.5250 0.4950 0.5050 0.5050 12,168,600
Nov 9, 2023 0.4850 0.4950 0.4800 0.4950 0.4950 4,463,600
Nov 8, 2023 0.4800 0.4950 0.4750 0.4850 0.4850 2,523,100
Nov 7, 2023 0.5000 0.5000 0.4800 0.4850 0.4850 3,898,200
Nov 6, 2023 0.4950 0.5050 0.4900 0.4950 0.4950 7,730,600
Nov 3, 2023 0.4850 0.4950 0.4750 0.4900 0.4900 7,373,800
Nov 2, 2023 0.5200 0.5300 0.4700 0.4750 0.4750 28,663,800
Nov 1, 2023 0.5600 0.5750 0.5150 0.5200 0.5200 17,226,800
Oct 31, 2023 0.5450 0.5600 0.5300 0.5600 0.5600 8,592,800
Oct 30, 2023 0.5750 0.5800 0.5250 0.5400 0.5400 18,315,300
Oct 27, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 5,199,800
Oct 26, 2023 0.5900 0.6000 0.5600 0.5700 0.5700 17,773,700
Oct 25, 2023 0.6050 0.6150 0.5850 0.6000 0.6000 23,807,000
Oct 24, 2023 0.5900 0.6100 0.5700 0.6000 0.6000 15,172,900
Oct 23, 2023 0.5850 0.6200 0.5650 0.5950 0.5950 60,254,000
Oct 20, 2023 0.5300 0.5950 0.5300 0.5850 0.5850 65,753,500
Oct 19, 2023 0.4900 0.5300 0.4900 0.5300 0.5300 50,028,500
Oct 18, 2023 0.4850 0.4900 0.4750 0.4900 0.4900 3,255,200
Oct 17, 2023 0.4850 0.4900 0.4750 0.4850 0.4850 4,656,100
Oct 16, 2023 0.4950 0.5100 0.4600 0.4900 0.4900 22,579,300
Oct 13, 2023 0.4850 0.5000 0.4850 0.4950 0.4950 7,138,800
Oct 12, 2023 0.4900 0.5000 0.4800 0.4850 0.4850 15,682,500
Oct 11, 2023 0.4750 0.4900 0.4650 0.4900 0.4900 7,797,300
Oct 10, 2023 0.4650 0.4850 0.4600 0.4750 0.4750 13,810,200
Oct 9, 2023 0.4850 0.5300 0.4600 0.4650 0.4650 51,682,600
Oct 6, 2023 0.4550 0.4850 0.4450 0.4850 0.4850 12,726,900
Oct 5, 2023 0.4150 0.4550 0.4100 0.4500 0.4500 21,452,400
Oct 4, 2023 0.4150 0.4200 0.4050 0.4150 0.4150 5,045,200
Oct 3, 2023 0.3800 0.4200 0.3800 0.4200 0.4200 12,789,600
Oct 2, 2023 0.4200 0.4300 0.3800 0.3800 0.3800 18,440,100
Sep 29, 2023 0.4050 0.4250 0.4050 0.4150 0.4150 25,188,600
Sep 27, 2023 0.3800 0.3950 0.3800 0.3950 0.3950 10,136,300
Sep 26, 2023 0.3800 0.3800 0.3750 0.3800 0.3800 1,088,800
Sep 25, 2023 0.3750 0.3850 0.3750 0.3800 0.3800 3,515,500
Sep 22, 2023 0.3750 0.3800 0.3700 0.3750 0.3750 1,542,500
Sep 21, 2023 0.3750 0.3800 0.3700 0.3800 0.3800 2,613,100
Sep 20, 2023 0.3800 0.3850 0.3700 0.3750 0.3750 2,920,900
Sep 19, 2023 0.3700 0.3800 0.3650 0.3800 0.3800 2,154,200
Sep 18, 2023 0.3650 0.3800 0.3650 0.3750 0.3750 3,581,100
Sep 15, 2023 0.3750 0.3750 0.3650 0.3700 0.3700 4,659,800
Sep 14, 2023 0.3850 0.3900 0.3700 0.3750 0.3750 8,706,800
Sep 13, 2023 0.3900 0.3900 0.3800 0.3850 0.3850 1,982,300
Sep 12, 2023 0.3800 0.3900 0.3750 0.3850 0.3850 3,630,400
Sep 11, 2023 0.3700 0.3800 0.3650 0.3800 0.3800 4,446,300
Sep 8, 2023 0.3750 0.3800 0.3700 0.3700 0.3700 2,238,800
Sep 7, 2023 0.3500 0.3850 0.3500 0.3750 0.3750 10,904,300
Sep 6, 2023 0.3900 0.4000 0.3750 0.3750 0.3750 12,418,800
Sep 5, 2023 0.3900 0.4000 0.3800 0.3900 0.3900 4,422,600
Sep 4, 2023 0.3700 0.3950 0.3700 0.3900 0.3900 9,833,500
Sep 1, 2023 0.3700 0.3750 0.3600 0.3750 0.3750 3,329,000
Aug 30, 2023 0.3700 0.3800 0.3650 0.3700 0.3700 3,388,600
Aug 29, 2023 0.3800 0.3800 0.3650 0.3700 0.3700 5,324,700
Aug 28, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 4,503,400
Aug 25, 2023 0.3700 0.3750 0.3600 0.3700 0.3700 5,286,500
Aug 24, 2023 0.3950 0.4100 0.3550 0.3700 0.3700 45,136,900
Aug 23, 2023 0.3600 0.3900 0.3600 0.3900 0.3900 16,920,500
Aug 22, 2023 0.3650 0.3650 0.3600 0.3600 0.3600 944,000
Aug 21, 2023 0.3650 0.3650 0.3600 0.3650 0.3650 1,324,100
Aug 18, 2023 0.3500 0.3650 0.3500 0.3650 0.3650 909,900
Aug 17, 2023 0.3650 0.3700 0.3500 0.3550 0.3550 2,449,300
Aug 16, 2023 0.3650 0.3700 0.3650 0.3700 0.3700 5,109,000
Aug 15, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 4,179,400
Aug 14, 2023 0.3500 0.3550 0.3450 0.3500 0.3500 1,325,000
Aug 11, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 1,131,900
Aug 10, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 2,192,500
Aug 9, 2023 0.3500 0.3500 0.3450 0.3500 0.3500 1,043,000
Aug 8, 2023 0.3400 0.3500 0.3350 0.3500 0.3500 1,806,200
Aug 7, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 1,301,800
Aug 4, 2023 0.3500 0.3550 0.3450 0.3450 0.3450 793,300
Aug 3, 2023 0.3450 0.3550 0.3450 0.3500 0.3500 1,884,800
Aug 2, 2023 0.3500 0.3550 0.3400 0.3500 0.3500 4,797,200
Aug 1, 2023 0.3400 0.3500 0.3300 0.3500 0.3500 5,715,300
Jul 31, 2023 0.3600 0.3750 0.3350 0.3400 0.3400 11,587,500
Jul 28, 2023 0.3650 0.3700 0.3550 0.3600 0.3600 2,518,100
Jul 27, 2023 0.3600 0.3750 0.3550 0.3650 0.3650 6,409,800
Jul 26, 2023 0.3600 0.3650 0.3500 0.3600 0.3600 1,196,400
Jul 25, 2023 0.3600 0.3650 0.3550 0.3600 0.3600 2,173,500
Jul 24, 2023 0.3550 0.3650 0.3500 0.3600 0.3600 3,448,900
Jul 21, 2023 0.3450 0.3550 0.3400 0.3550 0.3550 3,056,800
Jul 20, 2023 0.3650 0.3800 0.3500 0.3500 0.3500 7,499,700
Jul 18, 2023 0.3750 0.3750 0.3650 0.3650 0.3650 3,218,700
Jul 17, 2023 0.3650 0.3800 0.3600 0.3750 0.3750 6,070,800
Jul 14, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 2,654,800
Jul 13, 2023 0.3550 0.3700 0.3500 0.3700 0.3700 3,909,500
Jul 12, 2023 0.3600 0.3850 0.3500 0.3550 0.3550 21,464,700
Jul 11, 2023 0.3450 0.3650 0.3450 0.3600 0.3600 8,095,200
Jul 10, 2023 0.3500 0.3500 0.3400 0.3450 0.3450 1,073,400
Jul 7, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 2,553,100
Jul 6, 2023 0.3550 0.3650 0.3450 0.3500 0.3500 7,106,100
Jul 5, 2023 0.3400 0.3500 0.3350 0.3500 0.3500 3,447,600
Jul 4, 2023 0.3350 0.3400 0.3350 0.3350 0.3350 1,379,000
Jul 3, 2023 0.3350 0.3450 0.3300 0.3350 0.3350 2,119,000
Jun 30, 2023 0.3300 0.3400 0.3300 0.3350 0.3350 1,753,900
Jun 28, 2023 0.3200 0.3300 0.3200 0.3250 0.3250 1,041,100
Jun 27, 2023 0.3250 0.3250 0.3150 0.3200 0.3200 3,290,000
Jun 26, 2023 0.3350 0.3350 0.3250 0.3250 0.3250 2,894,500
Jun 23, 2023 0.3400 0.3450 0.3350 0.3350 0.3350 1,769,200
Jun 22, 2023 0.3500 0.3500 0.3400 0.3450 0.3450 2,061,200
Jun 21, 2023 0.3350 0.3550 0.3350 0.3450 0.3450 7,305,200
Jun 20, 2023 0.3400 0.3450 0.3300 0.3350 0.3350 1,997,900
Jun 19, 2023 0.3350 0.3450 0.3350 0.3400 0.3400 3,735,500
Jun 16, 2023 0.3200 0.3350 0.3150 0.3350 0.3350 3,376,400
Jun 15, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 1,600,500
Jun 14, 2023 0.3400 0.3400 0.3200 0.3300 0.3300 1,650,300
Jun 13, 2023 0.3200 0.3400 0.3200 0.3350 0.3350 2,615,400
Jun 12, 2023 0.3250 0.3400 0.3250 0.3250 0.3250 4,084,300
Jun 9, 2023 0.3250 0.3300 0.3200 0.3250 0.3250 1,326,600
Jun 8, 2023 0.3050 0.3300 0.3050 0.3300 0.3300 3,513,000
Jun 7, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 437,300
Jun 6, 2023 0.3150 0.3150 0.3000 0.3050 0.3050 1,419,200
Jun 2, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 1,833,400
Jun 1, 2023 0.3100 0.3150 0.3050 0.3100 0.3100 400,000
May 31, 2023 0.3050 0.3150 0.3050 0.3150 0.3150 2,131,300
May 30, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 393,300
May 29, 2023 0.3100 0.3150 0.3050 0.3100 0.3100 584,900
May 26, 2023 0.3100 0.3100 0.3050 0.3100 0.3100 300,000
May 25, 2023 0.3150 0.3150 0.3050 0.3100 0.3100 693,300
May 24, 2023 0.3200 0.3200 0.2950 0.3150 0.3150 2,562,100
May 23, 2023 0.3200 0.3200 0.3150 0.3150 0.3150 1,985,100
May 22, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 710,400
May 19, 2023 0.3200 0.3350 0.3200 0.3250 0.3250 1,671,900
May 18, 2023 0.3200 0.3200 0.3150 0.3200 0.3200 339,200
May 17, 2023 0.3300 0.3350 0.3150 0.3200 0.3200 1,598,900
May 16, 2023 0.3150 0.3300 0.3150 0.3250 0.3250 1,037,800
May 15, 2023 0.3150 0.3200 0.3100 0.3150 0.3150 1,426,600
May 12, 2023 0.3200 0.3300 0.3150 0.3150 0.3150 2,150,200
May 11, 2023 0.3150 0.3200 0.3100 0.3150 0.3150 1,326,100
May 10, 2023 0.3150 0.3200 0.3100 0.3150 0.3150 2,177,700
May 9, 2023 0.3350 0.3400 0.3100 0.3150 0.3150 9,184,500
May 8, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 1,551,000
May 5, 2023 0.3300 0.3400 0.3250 0.3400 0.3400 2,958,300
May 3, 2023 0.3500 0.3500 0.3250 0.3300 0.3300 4,643,200
May 2, 2023 0.3400 0.3500 0.3350 0.3500 0.3500 2,208,000
Apr 28, 2023 0.3550 0.3550 0.3400 0.3400 0.3400 4,222,500
Apr 27, 2023 0.3400 0.3550 0.3400 0.3550 0.3550 11,207,200
Apr 26, 2023 0.3350 0.3450 0.3300 0.3400 0.3400 1,531,600
Apr 25, 2023 0.3350 0.3500 0.3300 0.3400 0.3400 8,555,000

Related Tickers

0174.KL Evd Berhad
0.1150
0.00%
 
0023.KL IFCA MSC Berhad
0.4200
+1.20%
 
ML MoneyLion Inc.
70.15
-0.47%
 
APPS Digital Turbine, Inc.
1.9200
-1.03%
 
MSTR MicroStrategy Incorporated
1,265.67
-5.45%