Systech Bhd (KLSE:SYSTECH)
Malaysia · Delayed Price · Currency is MYR 0.1550
-0.0050 (-3.13%)
At close: Mar 9, 2026
Systech Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 5,047,100 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 10,632,600 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,474,900 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 5,078,200 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 3,914,600 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 4,438,300 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.82% | 5,481,300 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,110,400 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,181,000 |
| Feb 25, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 13,274,600 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,599,400 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 4,671,800 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,300,300 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,758,800 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,833,900 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 3,537,200 |
| Feb 12, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 9.37% | 15,073,700 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,395,800 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,475,200 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,526,300 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 757,400 |
| Feb 5, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 7,201,100 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 570,100 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 713,600 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 2,467,200 |
| Jan 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 5,109,000 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,767,300 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,403,100 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 4,101,600 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,036,900 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 10,968,700 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 973,800 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,305,200 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 931,600 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,825,700 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 417,100 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 634,500 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,507,500 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,788,300 |
| Jan 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 957,400 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,521,600 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 518,000 |
| Jan 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 390,100 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 321,200 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 265,900 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 339,700 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 538,800 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 954,500 |
| Dec 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 106,900 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 581,000 |