PLYTEC Holding Berhad (KLSE:PLYTEC)
Malaysia · Delayed Price · Currency is MYR 0.1650
0.00 (0.00%)
At close: Jun 4, 2026
PLYTEC Holding Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 55,000 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 266,300 |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 56,200 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 53,400 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 124,700 |
| May 25, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 192,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 69,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 642,700 |
| May 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 518,500 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 229,400 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,300 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 21,300 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 205,600 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 247,800 |
| May 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 307,200 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 557,700 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 76,200 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 252,000 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 59,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 385,600 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 51,300 |
| Apr 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 123,900 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 96,500 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 83,200 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 118,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 117,500 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 461,300 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 644,300 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 110,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 149,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 38,100 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 91,300 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 127,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 234,600 |
| Apr 10, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 1,014,200 |
| Apr 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 75,000 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 31,700 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,800 |
| Apr 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 61,200 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,087,000 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 316,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 197,100 |
| Mar 30, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 815,500 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 17,100 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 145,300 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 19,500 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 252,000 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 253,000 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 310,000 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |