Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Systech Bhd (0050.KL)

Compare
0.1950
-0.0100
(-4.88%)
At close: April 4 at 4:43:29 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.19500.19500.19000.19500.1950245,600
Apr 3, 20250.20500.20500.19500.20500.2050298,400
Apr 2, 20250.21000.21500.20000.20000.2000119,400
Mar 28, 20250.21500.21500.21000.21500.215033,500
Mar 27, 20250.21000.21500.20500.21500.2150233,600
Mar 26, 20250.22000.22000.21000.21500.21502,169,900
Mar 25, 20250.22500.22500.22000.22500.2250176,200
Mar 24, 20250.23000.23000.22500.22500.2250176,100
Mar 21, 20250.23500.23500.22500.22500.2250557,700
Mar 20, 20250.23500.24500.23500.24000.2400259,000
Mar 19, 20250.24000.24500.23500.24000.240055,300
Mar 17, 20250.24000.24500.23500.24000.2400136,300
Mar 14, 20250.23000.24000.22500.24000.2400138,700
Mar 13, 20250.23500.24000.23500.23500.235070,100
Mar 12, 20250.23500.23500.23000.23500.2350134,600
Mar 11, 20250.24500.24500.23500.24000.2400179,100
Mar 10, 20250.24000.24500.23500.24000.2400490,000
Mar 7, 20250.24000.24500.23500.23500.2350255,400
Mar 6, 20250.24000.24000.23500.24000.2400210,800
Mar 5, 20250.23500.24500.23500.24000.240057,600
Mar 4, 20250.25000.25000.23000.23500.2350857,000
Mar 3, 20250.26000.26500.25000.25500.2550960,100
Feb 28, 20250.27000.27000.25500.25500.2550108,300
Feb 27, 20250.26000.27000.25000.26500.26501,084,300
Feb 26, 20250.26000.27000.25500.25500.2550880,400
Feb 25, 20250.26000.26500.25500.25500.2550465,600
Feb 24, 20250.28500.28500.26000.26500.2650367,700
Feb 21, 20250.28500.28500.26500.27000.2700633,500
Feb 20, 20250.29000.29000.27000.27500.2750391,200
Feb 19, 20250.29500.29500.28000.28000.2800299,600
Feb 18, 20250.29000.29500.28000.29000.2900421,700
Feb 17, 20250.30000.30000.29000.29000.2900714,900
Feb 14, 20250.29000.30000.29000.29500.29501,168,600
Feb 13, 20250.28500.29000.28500.28500.2850241,800
Feb 12, 20250.29000.29500.28500.28500.2850793,000
Feb 10, 20250.27000.30000.26500.29500.29501,535,000
Feb 7, 20250.27000.27500.27000.27000.270089,300
Feb 6, 20250.27000.27500.26500.27000.270066,800
Feb 5, 20250.27000.28000.26500.27000.2700367,800
Feb 4, 20250.28500.28500.26500.26500.2650153,900
Feb 3, 20250.26000.28000.26000.27000.27001,004,700
Jan 31, 20250.25500.26500.25500.25500.25501,039,800
Jan 28, 20250.26000.26000.25000.25500.2550979,800
Jan 27, 20250.26000.26500.26000.26000.26001,066,500
Jan 24, 20250.27000.27500.26000.26000.2600838,000
Jan 23, 20250.27500.27500.26500.27000.27002,621,400
Jan 22, 20250.28500.29000.28000.28000.2800784,300
Jan 21, 20250.29000.29500.28000.29000.2900791,200
Jan 20, 20250.29000.29000.27500.28500.28501,595,900
Jan 17, 20250.29500.29500.28500.28500.2850685,600
Jan 16, 20250.29000.29500.28500.29000.2900889,900
Jan 15, 20250.30000.32000.28500.29000.290011,332,600
Jan 14, 20250.28500.29000.27500.28000.28001,700,400
Jan 13, 20250.29500.31000.28500.28500.28501,159,700
Jan 10, 20250.30000.30000.28000.29000.29001,419,400
Jan 9, 20250.30500.30500.29500.29500.2950316,300
Jan 8, 20250.31000.31000.30000.30000.3000578,900
Jan 7, 20250.31500.31500.30500.31000.3100989,400
Jan 6, 20250.29000.31500.29000.31500.31502,801,900
Jan 3, 20250.28500.29000.28500.28500.2850950,700
Jan 2, 20250.29500.30000.28000.29000.29002,126,100
Dec 31, 20240.30500.30500.29000.29500.29502,479,700
Dec 30, 20240.31000.31500.30500.31000.31001,352,700
Dec 27, 20240.32000.32000.31000.31000.31001,042,100
Dec 26, 20240.31500.32000.31000.32000.32001,000,700
Dec 24, 20240.32500.33500.31000.31500.31502,759,700
Dec 23, 20240.31500.32500.31500.32500.3250987,000
Dec 20, 20240.32000.32500.31000.31500.31501,558,300
Dec 19, 20240.32000.32500.31000.32500.32501,224,200
Dec 18, 20240.30000.33000.30000.33000.33005,377,000
Dec 17, 20240.31000.31500.29500.29500.29503,218,100
Dec 16, 20240.30000.31500.29500.31000.31001,415,800
Dec 13, 20240.30000.31000.29500.30500.30503,299,300
Dec 12, 20240.27000.30500.27000.30000.30002,346,400
Dec 11, 20240.27500.28000.26500.27500.2750889,700
Dec 10, 20240.28500.28500.27000.27500.2750511,300
Dec 9, 20240.29000.29000.28000.28500.2850610,300
Dec 6, 20240.28500.29000.28000.28500.2850572,100
Dec 5, 20240.28500.29000.28000.28000.2800695,100
Dec 4, 20240.25500.28000.25500.28000.28002,083,900
Dec 3, 20240.26000.26000.25000.26000.2600197,700
Dec 2, 20240.26500.26500.25000.25500.2550202,500
Nov 29, 20240.25500.26000.24500.26000.2600389,300
Nov 28, 20240.26500.26500.25000.25000.2500208,300
Nov 27, 20240.25000.26000.24500.26000.2600206,100
Nov 26, 20240.26500.27500.25000.25000.25001,036,800
Nov 25, 20240.25000.25500.24000.25000.2500559,300
Nov 22, 20240.26000.26000.25000.25500.2550231,700
Nov 21, 20240.26000.26500.26000.26000.260045,200
Nov 20, 20240.25500.26500.25500.26000.2600409,700
Nov 19, 20240.24000.25500.24000.25500.255063,900
Nov 18, 20240.24500.25000.24000.25000.2500240,700
Nov 15, 20240.24500.25000.24500.24500.2450101,200
Nov 14, 20240.25000.25000.24500.25000.2500222,400
Nov 13, 20240.25500.26000.25000.25000.2500396,200
Nov 12, 20240.26000.26000.25500.25500.2550198,500
Nov 11, 20240.26500.27000.26000.26000.2600199,300
Nov 8, 20240.27000.27000.26500.26500.265021,600
Nov 7, 20240.27000.27500.26000.26500.2650120,200
Nov 6, 20240.26000.27000.26000.27000.2700422,000
Nov 5, 20240.26000.26500.26000.26000.2600642,200
Nov 4, 20240.26000.26500.26000.26500.2650360,200
Nov 1, 20240.27500.27500.26000.26000.2600440,800
Oct 30, 20240.27500.27500.26500.27500.2750682,300
Oct 29, 20240.27500.27500.27000.27500.2750315,700
Oct 28, 20240.29000.29000.27500.27500.2750178,700
Oct 25, 20240.28500.29000.27500.29000.2900788,300
Oct 24, 20240.28000.28500.28000.28500.2850313,000
Oct 23, 20240.28500.29000.28000.28000.2800237,400
Oct 22, 20240.28500.29500.28500.29000.2900226,500
Oct 21, 20240.28500.29500.28000.29000.290072,000
Oct 18, 20240.28000.29000.28000.28500.2850974,600
Oct 17, 20240.28500.28500.28000.28500.2850209,900
Oct 16, 20240.28000.28500.28000.28500.2850383,000
Oct 15, 20240.28500.28500.27500.28500.2850921,000
Oct 14, 20240.29000.29000.28500.29000.2900652,700
Oct 11, 20240.29000.29000.29000.29000.2900205,800
Oct 10, 20240.29000.29000.29000.29000.2900466,100
Oct 9, 20240.29000.29000.28500.29000.2900401,700
Oct 8, 20240.29500.29500.28000.29000.29001,756,400
Oct 7, 20240.30500.30500.30000.30000.3000236,300
Oct 4, 20240.30000.30500.30000.30500.3050734,000
Oct 3, 20240.29000.30000.29000.30000.3000658,100
Oct 2, 20240.29000.29000.28500.29000.29001,629,300
Oct 1, 20240.28500.29500.28000.29500.2950780,400
Sep 30, 20240.29000.29500.29000.29000.2900827,000
Sep 27, 20240.29500.30000.28000.29500.29501,148,000
Sep 26, 20240.30500.30500.28500.29500.29501,676,800
Sep 25, 20240.31000.31000.30500.30500.30501,098,400
Sep 24, 20240.31000.31000.30500.31000.3100665,800
Sep 23, 20240.31000.31000.30500.31000.3100397,300
Sep 20, 20240.31000.31500.30500.31000.31001,829,000
Sep 19, 20240.31500.31500.30500.31000.31001,662,000
Sep 18, 20240.31500.31500.30500.31000.31001,535,300
Sep 17, 20240.31000.32000.30500.31500.31501,501,500
Sep 13, 20240.32000.32000.31000.31000.31001,269,800
Sep 12, 20240.31000.32000.31000.32000.3200732,200
Sep 11, 20240.32500.33500.31000.31000.31002,032,500
Sep 10, 20240.33500.34000.32500.33000.33001,043,600
Sep 9, 20240.32500.34000.32500.33000.3300780,000
Sep 6, 20240.33500.34000.32500.33000.33001,551,900
Sep 5, 20240.33500.35000.32000.33000.33001,410,800
Sep 4, 20240.33500.33500.32500.32500.3250536,300
Sep 3, 20240.34500.34500.33500.34000.34001,471,600
Sep 2, 20240.34500.35500.33000.34000.34001,651,000
Aug 30, 20240.35000.36000.34000.34000.3400552,600
Aug 29, 20240.37000.37500.34500.35000.35002,202,600
Aug 28, 20240.34000.37500.33000.36500.36502,485,700
Aug 27, 20240.35000.35000.34000.34000.3400737,600
Aug 26, 20240.33500.35500.33000.34500.34501,733,500
Aug 23, 20240.33500.33500.33000.33500.3350678,500
Aug 22, 20240.33500.34000.33000.33000.33001,019,900
Aug 21, 20240.32000.33500.32000.33500.3350954,500
Aug 20, 20240.32500.32500.32000.32000.3200597,700
Aug 19, 20240.32000.32500.31500.32500.3250840,400
Aug 16, 20240.31000.32500.31000.32000.32001,410,800
Aug 15, 20240.32000.32000.30500.31000.31001,672,200
Aug 14, 20240.32500.33000.31500.32000.32001,951,600
Aug 13, 20240.33000.33000.32000.32000.32001,947,300
Aug 12, 20240.32500.33500.32500.33000.33001,450,700
Aug 9, 20240.32500.33500.32000.32500.32503,051,100
Aug 8, 20240.32500.33000.31500.32000.32001,518,300
Aug 7, 20240.32000.34000.32000.33000.33001,590,100
Aug 6, 20240.32000.34500.31500.32000.32004,097,300
Aug 5, 20240.37000.37000.31500.32000.320010,348,700
Aug 2, 20240.38500.38500.37500.37500.37501,429,200
Aug 1, 20240.39500.40500.38500.38500.38502,354,800
Jul 31, 20240.38500.40500.38500.39500.39504,957,500
Jul 30, 20240.39000.39000.38500.38500.38501,616,600
Jul 29, 20240.38500.40000.38000.39000.39001,480,100
Jul 26, 20240.39000.39000.38000.38500.3850368,000
Jul 25, 20240.37500.40000.37500.39000.39003,399,200
Jul 24, 20240.38000.39000.38000.38000.38002,431,100
Jul 23, 20240.39000.39500.37500.37500.37503,424,300
Jul 22, 20240.39500.39500.38000.39000.39002,960,900
Jul 19, 20240.39500.41000.39000.40000.40002,118,700
Jul 18, 20240.39500.41000.38500.39500.39505,041,700
Jul 17, 20240.37500.40000.37500.39500.39505,231,700
Jul 16, 20240.38000.38500.37500.37500.37502,627,400
Jul 15, 20240.38000.39000.38000.38000.38003,216,100
Jul 12, 20240.38500.38500.36500.37500.375011,318,900
Jul 11, 20240.39000.40000.38000.38500.38507,757,800
Jul 10, 20240.39000.40000.38500.39000.39006,149,500
Jul 9, 20240.39500.40000.38500.38500.38506,438,000
Jul 5, 20240.40500.41000.39500.39500.395011,277,900
Jul 4, 20240.40500.41500.40000.40500.40509,932,400
Jul 3, 20240.41500.41500.40500.40500.40505,527,600
Jul 2, 20240.41500.42500.41000.41500.41509,070,600
Jul 1, 20240.41000.43000.40500.42000.420011,207,600
Jun 28, 20240.42500.43000.40500.41500.41508,196,700
Jun 27, 20240.44000.45000.42000.42000.42005,103,800
Jun 26, 20240.44000.45000.43000.44500.445015,867,600
Jun 25, 20240.47000.48500.43000.44000.440040,330,600
Jun 24, 20240.45000.45500.43500.44000.440010,875,900
Jun 21, 20240.44000.44500.43500.44500.445014,615,600
Jun 20, 20240.41000.43500.40500.43000.430010,994,200
Jun 19, 20240.41000.41500.39500.41000.41001,841,400
Jun 18, 20240.42000.42000.40500.41000.41002,372,900
Jun 14, 20240.42000.42500.41500.42000.42002,715,100
Jun 13, 20240.43000.43500.42500.42500.42504,252,100
Jun 12, 20240.43000.44000.42000.43000.43005,005,300
Jun 11, 20240.44000.45000.43000.43000.43004,101,300
Jun 10, 20240.44500.45000.43500.44000.44002,265,300
Jun 7, 20240.45000.46000.44500.44500.44503,158,100
Jun 6, 20240.43000.45500.42500.44500.44504,440,700
Jun 5, 20240.42000.43000.42000.42000.42007,934,400
Jun 4, 20240.43000.43500.41500.42000.42002,220,100
May 31, 20240.42500.43500.42000.42500.42502,530,400
May 30, 20240.43500.43500.40000.42000.42004,115,500
May 29, 20240.45500.46500.45000.46500.46504,899,300
May 28, 20240.46000.46500.44500.45500.45504,600,900
May 27, 20240.45500.46500.45000.46000.46002,477,900
May 24, 20240.45500.46000.45000.45500.45502,029,000
May 23, 20240.45000.46500.44500.45500.45508,173,600
May 21, 20240.42000.45500.42000.44500.445012,852,500
May 20, 20240.41000.42000.41000.42000.42002,777,100
May 17, 20240.40500.41000.40000.41000.41003,802,500
May 16, 20240.41000.41500.39500.39500.395011,089,800
May 15, 20240.38000.39500.37500.39500.39508,992,900
May 14, 20240.39000.42500.36000.36000.360041,800,600
May 13, 20240.41500.42000.38500.39000.390016,198,000
May 10, 20240.42000.42500.40500.41000.41004,738,800
May 9, 20240.42000.42500.41500.41500.41501,462,300
May 8, 20240.42500.43000.41500.42000.42001,380,000
May 7, 20240.42000.42500.42000.42500.42501,135,400
May 6, 20240.43500.43500.42000.42000.42004,331,400
May 3, 20240.44000.44500.43000.44000.4400962,400
May 2, 20240.44000.44000.43000.44000.4400891,300
Apr 30, 20240.44000.45000.44000.44000.4400564,400
Apr 29, 20240.46500.46500.44000.44000.44001,705,300
Apr 26, 20240.46500.47000.46000.46500.4650864,100
Apr 25, 20240.48000.48000.47000.47500.47501,251,100
Apr 24, 20240.45000.47500.45000.47500.47502,627,400
Apr 23, 20240.46000.46000.45000.45000.4500540,600
Apr 22, 20240.44000.46000.43500.46000.4600811,100
Apr 19, 20240.45000.45000.43000.44000.4400962,300
Apr 18, 20240.46000.46500.45000.45500.4550884,900
Apr 17, 20240.44000.47000.44000.46000.46002,534,000
Apr 16, 20240.45000.45500.43500.44000.4400641,800
Apr 15, 20240.42000.46000.41000.45000.45001,859,100
Apr 12, 20240.42000.42500.42000.42000.4200303,000
Apr 9, 20240.41500.42000.41500.42000.4200259,600
Apr 8, 20240.41500.42000.41500.41500.4150224,800
Apr 5, 20240.42000.42000.41500.41500.4150288,500
Apr 4, 20240.41500.42000.41500.42000.4200129,800

Related Tickers

APPS Digital Turbine, Inc.
2.3500
-9.09%
 
DDOG Datadog, Inc.
87.93
-6.92%
 
CRM Salesforce, Inc.
240.76
-5.67%
 
APP AppLovin Corporation
219.37
-16.26%