Systech Bhd (KLSE:SYSTECH)
Malaysia · Delayed Price · Currency is MYR 0.1600
0.00 (0.00%)
At close: Sep 21, 2026
Systech Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,260,800 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,138,300 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 862,000 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,168,600 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 324,900 |
| Sep 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 6,368,100 |
| Sep 10, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 8,553,300 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,207,400 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 6,862,700 |
| Sep 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 7,935,500 |
| Sep 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,555,400 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 6,230,300 |
| Sep 2, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 9,507,200 |
| Sep 1, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 16.13% | 24,516,100 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,499,400 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,833,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 442,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,245,600 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,148,400 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,070,600 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,761,600 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 2,063,900 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 5,986,600 |
| Aug 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,680,100 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 237,600 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 531,800 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,313,300 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 3,820,700 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 355,000 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 625,200 |
| Aug 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 899,400 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,296,200 |
| Aug 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,479,200 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 802,000 |
| Jul 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 2,997,100 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 498,100 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 2,574,400 |
| Jul 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 519,200 |
| Jul 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,837,700 |
| Jul 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,057,000 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 1,368,800 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 632,000 |
| Jul 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 562,800 |
| Jul 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,579,800 |
| Jul 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,278,500 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 163,100 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 939,900 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,910,100 |
| Jul 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 742,800 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 1,424,400 |