Skip to main content
logo
Systech Bhd (KLSE:SYSTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1450
+0.0050 (3.57%)
At close: Aug 29, 2025

Systech Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.140.150.140.150.153.57%1,513,700
Aug 28, 20250.140.140.140.140.14-68,900
Aug 27, 20250.140.140.140.140.143.70%664,100
Aug 26, 20250.140.140.140.140.14-1,694,900
Aug 25, 20250.140.140.130.140.14-363,800
Aug 22, 20250.140.140.130.140.14-147,700
Aug 21, 20250.140.140.130.140.143.85%3,544,200
Aug 20, 20250.130.140.130.130.13-807,900
Aug 19, 20250.130.130.130.130.13-755,700
Aug 18, 20250.140.140.130.130.13-7.14%3,338,800
Aug 15, 20250.140.150.140.140.14-2,497,300
Aug 14, 20250.140.140.130.140.14-1,264,300
Aug 13, 20250.160.160.130.140.14-9.68%6,615,800
Aug 12, 20250.170.170.160.160.16-11.43%4,603,600
Aug 11, 20250.180.180.170.180.18-2.78%1,341,600
Aug 8, 20250.180.180.180.180.182.86%10,200
Aug 7, 20250.180.190.180.180.18-2.78%924,700
Aug 6, 20250.180.180.180.180.18-2,132,000
Aug 5, 20250.180.190.180.180.18-779,600
Aug 4, 20250.180.180.180.180.18-2.70%552,000
Aug 1, 20250.180.190.180.190.192.78%1,723,900
Jul 31, 20250.180.180.180.180.18-139,700
Jul 30, 20250.180.190.180.180.18-2.70%1,080,700
Jul 29, 20250.180.190.180.190.192.78%1,228,300
Jul 28, 20250.180.180.180.180.18-232,900
Jul 25, 20250.180.180.180.180.18-2.70%747,500
Jul 24, 20250.190.190.180.190.192.78%816,200
Jul 23, 20250.180.180.180.180.18-2.70%493,100
Jul 22, 20250.180.190.180.190.192.78%641,900
Jul 21, 20250.180.180.180.180.18-2.70%7,406,000
Jul 18, 20250.180.190.180.190.195.71%1,183,000
Jul 17, 20250.180.180.180.180.18-5.41%1,733,900
Jul 16, 20250.190.200.190.190.19-2,596,800
Jul 15, 20250.200.200.190.190.19-2.63%1,133,000
Jul 14, 20250.190.220.190.190.192.70%10,395,200
Jul 11, 20250.180.200.180.190.192.78%2,603,500
Jul 10, 20250.180.190.180.180.18-2.70%1,379,900
Jul 9, 20250.180.190.170.190.195.71%805,800
Jul 8, 20250.180.180.180.180.18-2.78%1,013,600
Jul 7, 20250.180.180.180.180.18-2.70%1,503,000
Jul 4, 20250.180.190.180.190.19-11,300
Jul 3, 20250.190.190.180.190.19-2.63%2,481,600
Jul 2, 20250.190.190.180.190.19-3,552,800
Jul 1, 20250.190.190.190.190.19-465,400
Jun 30, 20250.190.190.190.190.19-2.56%148,400
Jun 26, 20250.200.200.200.200.20-255,100
Jun 25, 20250.190.200.190.200.202.63%664,800
Jun 24, 20250.190.200.190.190.19-2.56%126,800
Jun 23, 20250.190.200.190.200.205.41%1,607,300
Jun 20, 20250.190.190.190.190.19-2.63%165,200