PLYTEC Holding Berhad (KLSE:PLYTEC)
Malaysia · Delayed Price · Currency is MYR 0.1400
0.00 (0.00%)
At close: Nov 3, 2026
PLYTEC Holding Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,500 |
| Oct 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 105,100 |
| Oct 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 6,100 |
| Oct 28, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 43,700 |
| Oct 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 73,300 |
| Oct 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 21,000 |
| Oct 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 11,000 |
| Oct 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 9,000 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 36,500 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 123,500 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 600 |
| Oct 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 92,700 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 60,000 |
| Oct 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 133,000 |
| Oct 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 117,000 |
| Oct 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 308,600 |
| Oct 8, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 385,300 |
| Oct 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 60,400 |
| Oct 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 268,500 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 207,100 |
| Sep 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 380,400 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 96,100 |
| Sep 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 68,500 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,100 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 36,500 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 122,000 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 199,400 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,000 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 124,000 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,000 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 500 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 12,000 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 22,200 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 53,000 |
| Sep 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,200 |
| Sep 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 8,000 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Sep 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 22,200 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 266,000 |
| Aug 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 234,800 |
| Aug 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 18,600 |
| Aug 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,600 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,135,500 |
| Aug 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,290,900 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 227,000 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 43,000 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 435,300 |
| Aug 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 27,300 |
| Aug 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 66,600 |
| Aug 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 20,100 |