U.S. markets open in 3 hours 15 minutes

SYSTECH (0050.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.2050+0.0050 (+2.50%)
At close: 4:57PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 09, 20210.20000.21500.20000.20500.20505,152,500
Mar 08, 20210.20500.21000.20000.20000.20002,846,900
Mar 05, 20210.20500.21500.20000.20500.20504,541,800
Mar 04, 20210.21500.22000.20500.20500.20506,309,000
Mar 03, 20210.21000.22500.20000.21500.215013,343,400
Mar 02, 20210.22000.23000.20500.21000.210010,249,100
Mar 01, 20210.23000.23000.21000.21500.21509,179,700
Feb 26, 20210.23500.24000.21500.22500.225012,851,500
Feb 25, 20210.25000.26500.24000.25000.250015,020,300
Feb 24, 20210.27000.28500.24000.25000.250019,803,200
Feb 23, 20210.32000.32000.26500.27000.270022,060,000
Feb 22, 20210.30000.34000.26500.31500.315074,494,200
Feb 19, 20210.30000.32500.29000.29000.290027,009,800
Feb 18, 20210.31500.33000.29000.30000.300046,584,100
Feb 17, 20210.24500.34000.24000.31000.3100217,796,100
Feb 16, 20210.21000.23000.20500.23000.230016,298,600
Feb 15, 20210.20000.21000.20000.21000.21001,150,200
Feb 11, 20210.19500.20500.19500.20000.2000154,700
Feb 10, 20210.20500.20500.20000.20000.2000212,000
Feb 09, 20210.19500.21000.19500.21000.21002,157,600
Feb 08, 20210.19500.20000.19500.20000.2000411,200
Feb 05, 20210.19500.20500.19500.20000.20001,970,200
Feb 04, 20210.19500.19500.19000.19500.1950133,100
Feb 03, 20210.19500.20000.19500.20000.2000126,400
Feb 02, 20210.19500.20000.19500.19500.1950783,500
Jan 29, 20210.19500.19500.19000.19500.1950364,400
Jan 27, 20210.19000.20500.19000.20000.20001,662,700
Jan 26, 20210.19000.20000.19000.20000.2000753,100
Jan 25, 20210.20500.20500.18500.19500.19502,839,800
Jan 22, 20210.20000.21500.20000.20500.20502,368,300
Jan 21, 20210.20000.20500.20000.20500.2050716,600
Jan 20, 20210.20500.21000.20000.20500.2050717,900
Jan 19, 20210.21000.21500.20500.20500.2050920,600
Jan 18, 20210.20500.22000.20000.21000.21004,079,900
Jan 15, 20210.20500.21000.20000.20000.2000604,800
Jan 14, 20210.21500.22500.20500.20500.20503,893,600
Jan 13, 20210.19500.21500.19500.21000.21003,515,400
Jan 12, 20210.19500.20000.19500.20000.2000152,100
Jan 11, 20210.19500.20000.19500.19500.1950142,500
Jan 08, 20210.20500.20500.19500.20000.20001,652,800
Jan 07, 20210.20000.20500.20000.20500.20501,030,600
Jan 06, 20210.21000.21000.20500.20500.2050555,000
Jan 05, 20210.20000.21500.20000.21000.21002,554,700
Jan 04, 20210.20500.20500.20000.20000.2000583,700
Dec 31, 20200.20500.21000.20000.20000.2000262,900
Dec 30, 20200.20000.21000.20000.21000.21001,638,800
Dec 29, 20200.20000.20500.19500.20000.20001,031,400
Dec 28, 20200.21000.21000.20000.20500.2050881,300
Dec 24, 20200.20000.21000.20000.21000.2100591,400
Dec 23, 20200.20000.21000.20000.20500.2050868,100
Dec 22, 20200.20000.20500.19000.20500.2050857,500
Dec 21, 20200.20500.21000.20000.20500.2050882,000
Dec 18, 20200.21000.21000.20500.21000.2100763,600
Dec 17, 20200.20500.21000.20500.21000.2100509,400
Dec 16, 20200.20500.21500.20500.20500.20501,232,400
Dec 15, 20200.20500.21000.20500.20500.2050695,100
Dec 14, 20200.21000.21000.20500.21000.2100483,300
Dec 11, 20200.21500.22000.20500.21000.21002,771,100
Dec 10, 20200.22000.22000.21000.21500.21501,030,100
Dec 09, 20200.22500.22500.21500.22000.22001,375,900
Dec 08, 20200.21500.22500.21500.22500.22505,149,700
Dec 07, 20200.21000.21500.20500.21000.2100856,200
Dec 04, 20200.22000.22000.21000.21000.21001,022,200
Dec 03, 20200.22000.22000.21000.21500.2150873,000
Dec 02, 20200.21000.22000.20500.22000.22003,626,200
Dec 01, 20200.20500.21000.20500.21000.2100283,600
Nov 30, 20200.20500.21000.20500.20500.2050998,200
Nov 27, 20200.21000.21000.20500.20500.20501,074,100
Nov 26, 20200.20500.21000.20500.21000.2100624,300
Nov 25, 20200.21000.22000.20500.21500.21501,720,900
Nov 24, 20200.21500.21500.20500.21000.21001,533,700
Nov 23, 20200.22500.22500.21500.21500.21501,456,500
Nov 20, 20200.21500.22500.21000.22500.22502,617,200
Nov 19, 20200.22000.22000.21500.21500.21501,709,900
Nov 18, 20200.22000.22500.22000.22000.22001,374,900
Nov 17, 20200.23000.23500.22000.22500.22503,469,800
Nov 16, 20200.22500.23500.22500.23000.23008,565,100
Nov 13, 20200.21500.22500.21000.22000.22005,177,600
Nov 12, 20200.21500.22000.21000.21500.21501,132,800
Nov 11, 20200.21000.21500.20500.21500.21503,319,600
Nov 10, 20200.21000.21500.20500.21000.21002,315,100
Nov 09, 20200.21000.22000.20500.21000.21004,773,000
Nov 06, 20200.21000.21000.20000.20500.20501,137,300
Nov 05, 20200.20500.21500.20000.20500.20503,220,000
Nov 04, 20200.20000.21000.19500.19500.19503,669,300
Nov 03, 20200.19000.20000.19000.19500.1950946,300
Nov 02, 20200.19500.19500.18500.19000.19001,376,200
Oct 30, 20200.20500.20500.19500.20000.20003,013,100
Oct 28, 20200.21000.21500.20000.20500.20501,356,000
Oct 27, 20200.20500.22000.20000.21500.21503,142,500
Oct 26, 20200.20500.21500.20000.21000.21002,842,400
Oct 23, 20200.22500.23500.20500.21000.21003,924,200
Oct 22, 20200.24000.24000.22000.22500.22505,875,200
Oct 21, 20200.22000.24500.21500.23500.235022,358,000
Oct 20, 20200.22000.22500.21000.22000.22001,542,700
Oct 19, 20200.21500.22500.21500.22000.22002,397,000
Oct 16, 20200.22000.22500.21000.21500.21501,803,400
Oct 15, 20200.22500.24000.21500.22000.22009,946,700
Oct 14, 20200.20000.22500.20000.22500.225012,263,000
Oct 13, 20200.20500.21000.20000.20500.20501,899,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...