Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

PLYTEC Holding Berhad (0289.KL)

Compare
0.2750
0.0000
(0.00%)
At close: 9:00:02 AM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.27500.27500.27500.27500.27505,000
Apr 18, 20250.28000.28500.27000.27500.2750689,600
Apr 17, 20250.27000.28000.27000.28000.280063,800
Apr 16, 20250.27500.28000.27000.27000.2700100,100
Apr 15, 20250.29000.29500.27500.28000.2800204,300
Apr 14, 20250.29500.29500.27500.29000.2900240,300
Apr 11, 20250.27500.29000.27000.29000.290030,000
Apr 10, 20250.29500.29500.27500.29000.2900318,500
Apr 9, 20250.25500.28500.25500.28000.2800344,900
Apr 8, 20250.25500.29500.25000.26000.2600673,700
Apr 7, 20250.27500.29000.25500.25500.25501,002,500
Apr 4, 20250.28500.29000.28500.29000.2900168,000
Apr 3, 20250.29500.30000.28500.29500.2950578,200
Apr 2, 20250.29000.30000.28500.30000.3000516,200
Mar 28, 20250.29000.29500.28500.29500.2950381,200
Mar 27, 20250.28500.29500.28000.29000.2900759,900
Mar 26, 20250.29000.29000.28500.29000.2900112,000
Mar 25, 20250.30000.30000.28000.29000.29002,675,900
Mar 24, 20250.32000.32000.29000.30000.3000662,600
Mar 21, 20250.31000.32000.30500.30500.3050181,400
Mar 20, 20250.31500.33000.31500.32500.3250232,000
Mar 19, 20250.30500.32000.30500.31500.3150364,400
Mar 17, 20250.30000.31000.30000.30500.305093,300
Mar 14, 20250.29500.30500.29500.30500.3050110,500
Mar 13, 20250.29000.30000.29000.29500.2950324,300
Mar 12, 20250.30000.30000.29000.29000.2900327,100
Mar 11, 20250.28500.29000.28500.29000.2900120,800
Mar 10, 20250.29500.30000.28000.29500.2950779,600
Mar 7, 20250.30000.30000.29000.29500.2950304,200
Mar 6, 20250.30000.31000.30000.31000.310049,000
Mar 5, 20250.29000.31000.28500.31000.3100480,000
Mar 4, 20250.29500.30000.28500.29000.29002,097,500
Mar 3, 20250.31500.32500.30000.30000.30001,881,000
Feb 28, 20250.33000.33000.31000.32500.3250531,100
Feb 27, 20250.31000.33500.31000.33500.3350768,600
Feb 26, 20250.30500.33000.30500.33000.3300551,700
Feb 25, 20250.31000.31500.30000.30500.3050722,500
Feb 24, 20250.31500.31500.29500.31500.31501,899,300
Feb 21, 20250.32000.32000.31000.32000.3200179,500
Feb 20, 20250.33000.33000.31500.32000.3200282,400
Feb 19, 20250.32000.32500.30500.32000.32001,225,600
Feb 18, 20250.33500.34500.32000.32000.32002,461,400
Feb 17, 20250.33000.34500.33000.34500.3450262,200
Feb 14, 20250.34000.34000.33000.33500.3350355,000
Feb 13, 20250.34000.34500.33500.33500.3350486,800
Feb 12, 20250.33500.34000.33000.34000.3400454,100
Feb 10, 20250.33500.34000.33000.34000.3400218,400
Feb 7, 20250.34000.34000.33500.34000.3400224,100
Feb 6, 20250.33500.34000.33500.33500.3350254,700
Feb 5, 20250.33500.34000.33000.34000.3400222,000
Feb 4, 20250.33500.34500.33000.33000.3300329,000
Feb 3, 20250.34000.35000.33000.33000.3300460,000
Jan 31, 20250.33000.35000.33000.35000.3500102,000
Jan 28, 20250.33000.35000.32500.35000.3500402,600
Jan 27, 20250.34000.34500.33000.33000.3300835,500
Jan 24, 20250.34000.34000.33000.34000.34001,032,500
Jan 23, 20250.34000.34500.33500.34000.3400240,500
Jan 22, 20250.35000.35000.33500.34000.34001,784,300
Jan 21, 20250.34500.35000.34500.35000.3500260,900
Jan 20, 20250.35500.36000.34000.34500.34502,529,900
Jan 17, 20250.35000.35500.33500.35500.3550697,600
Jan 16, 20250.35000.35000.34000.35000.3500298,100
Jan 15, 20250.36000.36500.33500.35000.35002,167,900
Jan 14, 20250.36000.36500.35500.36000.3600100,800
Jan 13, 20250.35500.36500.34500.36000.36001,651,100
Jan 10, 20250.37000.37000.35500.36000.3600729,100
Jan 9, 20250.37000.37000.35500.36500.3650697,300
Jan 8, 20250.36500.38000.36500.37000.37002,010,100
Jan 7, 20250.37000.37500.36000.36500.36502,671,800
Jan 6, 20250.35500.37000.34500.36500.36501,862,900
Jan 3, 20250.35000.36500.35000.35500.35501,638,100
Jan 2, 20250.34500.35000.34500.35000.3500725,100
Dec 31, 20240.35000.35000.34500.35000.3500278,000
Dec 30, 20240.35500.36500.35000.35000.35001,641,700
Dec 27, 20240.35000.36000.34500.35500.35501,374,900
Dec 26, 20240.34500.35500.34500.35000.35002,525,200
Dec 24, 20240.35500.35500.33500.34500.34501,666,400
Dec 23, 20240.33500.35500.33500.35500.3550974,800
Dec 20, 20240.34000.34000.33000.33000.33001,633,300
Dec 19, 20240.32500.34000.32500.34000.34002,002,300
Dec 18, 20240.33500.34000.32500.33500.33501,833,800
Dec 17, 20240.35000.35500.33500.33500.33504,094,500
Dec 16, 20240.36000.36000.35000.35500.35501,971,000
Dec 13, 20240.36000.37500.35000.36000.36003,972,100
Dec 12, 2024 0.005 Dividend
Dec 12, 20240.36000.37000.35500.36500.36501,722,600
Dec 11, 20240.36500.36500.36000.36500.3600688,300
Dec 10, 20240.36000.37000.35500.36500.36001,295,700
Dec 9, 20240.40000.40000.36000.36500.36008,875,800
Dec 6, 20240.38000.40500.38000.39500.38962,285,100
Dec 5, 20240.40000.40000.38000.38500.37974,226,100
Dec 4, 20240.40500.41500.39000.39500.38964,732,300
Dec 3, 20240.38000.41000.38000.40500.39956,958,000
Dec 2, 20240.39000.39000.37000.38000.37483,179,700
Nov 29, 20240.38000.39500.37000.39000.38477,520,300
Nov 28, 20240.41000.41000.38500.39000.38474,702,800
Nov 27, 20240.39500.41000.39500.41000.40449,557,700
Nov 26, 20240.38000.39500.36500.39500.38966,319,500
Nov 25, 20240.37500.38000.37000.38000.37483,343,900
Nov 22, 20240.37500.37500.36000.37500.36992,769,300
Nov 21, 20240.35500.37500.35500.37500.36994,521,800
Nov 20, 20240.35500.36000.35000.35500.35011,951,700
Nov 19, 20240.36500.36500.35000.36000.35513,568,500
Nov 18, 20240.36500.37000.35500.36500.36001,668,100
Nov 15, 20240.35500.36500.33500.36500.36001,839,800
Nov 14, 20240.37000.37000.35000.35500.35012,132,800
Nov 13, 20240.36500.37000.36000.37000.3649823,800
Nov 12, 20240.37500.38000.37000.37500.36991,461,100
Nov 11, 20240.37500.39000.37500.37500.36993,956,400
Nov 8, 20240.37500.38500.36500.38000.37484,525,800
Nov 7, 20240.36500.38000.35500.38000.37485,104,900
Nov 6, 20240.36000.37000.35500.36500.36002,754,700
Nov 5, 20240.35500.36500.35500.36000.35513,053,400
Nov 4, 20240.36000.36000.35000.36000.35511,418,400
Nov 1, 20240.33500.36500.33500.36000.35515,774,000
Oct 30, 20240.33500.34000.33000.34000.3353231,400
Oct 29, 20240.33500.34000.33000.34000.3353156,700
Oct 28, 20240.33000.34000.33000.34000.3353259,700
Oct 25, 20240.33000.33500.32500.33500.3304182,000
Oct 24, 20240.33500.33500.33000.33500.3304451,800
Oct 23, 20240.34500.34500.33500.34500.3403832,700
Oct 22, 20240.34500.34500.34000.34500.3403618,400
Oct 21, 20240.33500.35000.33500.34500.34031,656,900
Oct 18, 20240.31000.34500.31000.34000.33532,450,400
Oct 17, 20240.31000.31500.30500.31500.3107118,500
Oct 16, 20240.31500.32000.30500.31500.3107304,600
Oct 15, 20240.31000.32000.31000.32000.3156427,400
Oct 14, 20240.31500.31500.30500.31500.3107325,300
Oct 11, 20240.31000.31500.30500.31000.3058146,100
Oct 10, 20240.30500.31000.30500.31000.3058160,800
Oct 9, 20240.30500.30500.30000.30500.3008223,400
Oct 8, 20240.30000.31000.30000.31000.3058103,500
Oct 7, 20240.30500.31000.30000.31000.3058313,600
Oct 4, 20240.31000.31500.30500.31000.3058188,100
Oct 3, 20240.30500.31500.30500.31000.3058178,700
Oct 2, 20240.31000.31000.30500.31000.3058207,000
Oct 1, 20240.31500.31500.30500.31500.3107106,000
Sep 30, 20240.32500.32500.31000.31500.3107421,700
Sep 27, 20240.32500.33000.32000.32500.320547,100
Sep 26, 20240.32000.32500.32000.32500.3205399,300
Sep 25, 20240.32000.33000.31500.33000.3255196,000
Sep 24, 20240.32500.33000.32500.33000.3255215,500
Sep 23, 20240.32500.33000.32500.33000.3255346,000
Sep 20, 20240.32000.32500.31500.32500.32051,145,600
Sep 19, 20240.31000.31500.31000.31500.3107278,500
Sep 18, 20240.31000.31500.31000.31500.3107143,000
Sep 17, 20240.30500.31000.30000.31000.3058392,800
Sep 13, 20240.30500.30500.30000.30500.3008280,900
Sep 12, 20240.31000.31000.30000.30500.3008170,500
Sep 11, 20240.30500.30500.29500.30500.3008651,500
Sep 10, 20240.31500.31500.30500.30500.3008307,800
Sep 9, 20240.30500.31500.30500.31500.3107495,200
Sep 6, 20240.31500.31500.31000.31500.3107206,600
Sep 5, 20240.31500.32000.31000.32000.3156404,400
Sep 4, 20240.30500.31500.30500.31500.3107466,400
Sep 3, 20240.32500.33000.31000.31500.31071,070,600
Sep 2, 20240.31000.33000.31000.33000.3255376,900
Aug 30, 20240.31500.32000.30500.31500.3107465,100
Aug 29, 20240.31000.31000.30000.31000.3058562,100
Aug 28, 20240.31000.32000.31000.32000.3156455,100
Aug 27, 20240.32500.33000.30500.31500.31071,337,200
Aug 26, 20240.32000.33000.31500.32500.3205818,300
Aug 23, 20240.34000.34000.31500.32000.31561,986,800
Aug 22, 20240.33500.34500.33000.34000.33532,763,100
Aug 21, 20240.33500.34000.32500.33500.3304920,800
Aug 20, 20240.32500.33500.31500.33500.3304849,300
Aug 19, 20240.32500.33000.32000.33000.3255887,600
Aug 16, 20240.32500.33000.32000.32500.3205366,700
Aug 15, 20240.32000.33000.31000.32000.31561,915,900
Aug 14, 20240.33000.34000.31500.32000.31562,799,900
Aug 13, 20240.33500.34000.32500.33500.33041,605,200
Aug 12, 20240.33500.34000.33000.33500.33041,737,800
Aug 9, 20240.33000.34500.32000.33000.32554,881,600
Aug 8, 20240.32000.33000.31000.32000.31561,621,900
Aug 7, 20240.31000.33000.30500.32500.32052,991,600
Aug 6, 20240.30000.32000.29000.31500.31071,200,300
Aug 5, 20240.31500.31500.28500.31000.30585,353,400
Aug 2, 20240.34000.34500.32500.33000.32552,978,200
Aug 1, 20240.35000.35500.34000.35000.3452850,800
Jul 31, 20240.35000.36000.33500.35000.34524,118,600
Jul 30, 20240.38000.38000.34500.35000.34526,452,500
Jul 29, 20240.38500.38500.37000.38000.37482,896,000
Jul 26, 20240.37500.38500.36500.38000.37484,996,700
Jul 25, 20240.36500.38500.36000.37500.36997,939,500
Jul 24, 20240.36000.37500.35500.37500.36998,300,300
Jul 23, 20240.37000.37000.35500.36500.36004,245,200
Jul 22, 20240.37000.37500.34000.37000.36498,057,200
Jul 19, 20240.35500.37000.35000.37000.36499,882,700
Jul 18, 20240.34000.36000.33000.36000.355124,937,600
Jul 17, 20240.30500.34000.30500.34000.335322,761,300
Jul 16, 20240.30500.30500.29500.30500.30081,507,800
Jul 15, 20240.30500.30500.30000.30500.30081,243,600
Jul 12, 20240.30500.30500.30000.30500.3008611,900
Jul 11, 20240.30500.31000.30000.30500.30081,284,600
Jul 10, 20240.30500.31500.29500.30500.30084,256,000
Jul 9, 20240.31500.32000.30500.31000.30582,022,200
Jul 5, 20240.32000.32500.30500.31500.31073,314,900
Jul 4, 20240.31500.32000.31000.32000.31563,656,400
Jul 3, 20240.31500.32500.31000.31500.31074,976,900
Jul 2, 20240.30500.31500.30000.31500.31072,793,200
Jul 1, 20240.31000.32000.30500.31000.30582,101,500
Jun 28, 20240.30500.31500.30000.31000.30583,153,500
Jun 27, 20240.32500.32500.30000.30500.30088,115,300
Jun 26, 20240.29500.32500.29000.32000.31569,147,100
Jun 25, 20240.29000.29500.28000.29500.29102,509,900
Jun 24, 20240.30000.30000.29000.29500.29101,026,500
Jun 21, 20240.30000.30500.29000.30000.29591,620,200
Jun 20, 20240.30500.30500.29000.30000.29592,528,500
Jun 19, 20240.30500.31000.29500.31000.30584,787,700
Jun 18, 20240.31000.31500.29500.29500.29104,402,200
Jun 14, 20240.29500.32000.29500.31000.305812,829,100
Jun 13, 20240.29500.30000.29000.29000.28603,662,600
Jun 12, 20240.29500.30000.28000.29500.29103,994,300
Jun 11, 20240.30000.30000.28500.29500.29104,667,600
Jun 10, 20240.31000.31000.29500.30000.29599,408,700
Jun 7, 20240.27500.30500.27500.29500.291024,165,300
Jun 6, 20240.27000.27500.26500.27500.2712747,100
Jun 5, 20240.26000.27000.26000.27000.2663507,500
Jun 4, 20240.26500.27000.26500.26500.2614407,000
May 31, 20240.26500.27000.26500.27000.2663365,800
May 30, 20240.26500.27000.25000.27000.26634,089,000
May 29, 20240.26500.27000.26500.27000.2663634,600
May 28, 20240.26500.27000.26000.26500.2614339,000
May 27, 20240.26500.27000.26500.26500.26141,028,100
May 24, 20240.27500.27500.26500.27000.26631,092,300
May 23, 20240.27000.28000.27000.27500.27122,034,700
May 21, 20240.26500.27000.26500.26500.2614195,400
May 20, 20240.26500.27000.26000.27000.2663885,500
May 17, 20240.26000.26500.26000.26500.2614358,000
May 16, 20240.26500.27000.26000.26000.2564968,300
May 15, 20240.27000.27000.26500.27000.26631,843,400
May 14, 20240.27000.27500.27000.27500.2712495,300
May 13, 20240.27000.28500.27000.27500.27122,236,200
May 10, 20240.27000.27500.26500.27500.2712517,500
May 9, 20240.26500.27000.26500.27000.266371,100
May 8, 20240.26500.27000.26500.27000.2663376,700
May 7, 20240.27000.27000.26500.27000.2663264,400
May 6, 20240.27500.27500.27000.27500.2712513,400
May 3, 20240.27500.28000.27000.28000.2762273,000
May 2, 20240.27500.27500.27000.27500.2712247,100
Apr 30, 20240.27500.28000.27500.28000.2762906,000
Apr 29, 20240.27000.28000.27000.28000.2762498,800
Apr 26, 20240.28000.28000.27000.28000.2762370,600
Apr 25, 20240.28000.29000.28000.28000.27621,709,400
Apr 24, 20240.27500.28000.27000.28000.27621,057,900
Apr 23, 20240.27500.27500.26500.27500.2712310,200
Apr 22, 20240.27000.27500.27000.27500.2712443,800