Systech Bhd (KLSE:SYSTECH)
Malaysia · Delayed Price · Currency is MYR 0.2100
+0.0050 (2.44%)
At close: May 11, 2026
Systech Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 10,714,200 |
| May 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 5,461,500 |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,345,000 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,880,400 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,888,300 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,298,300 |
| May 4, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 11,360,400 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 1,056,600 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 15,540,300 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 4,815,800 |
| Apr 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 2,829,100 |
| Apr 24, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 21,135,500 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 14,342,900 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 13,646,700 |
| Apr 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 11.11% | 26,402,000 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 5,185,900 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 13,431,400 |
| Apr 16, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 19,869,000 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 8,656,400 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 12,565,600 |
| Apr 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 8,951,500 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,916,500 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,737,900 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 3,248,800 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 545,100 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,530,100 |
| Apr 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,851,200 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,792,500 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,254,300 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 3,654,200 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,957,800 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,975,800 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,940,600 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 571,800 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,027,300 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,482,500 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,982,700 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,321,300 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,802,400 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,723,800 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,435,300 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,590,400 |
| 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 |