Skip to main content
PLYTEC Holding Berhad (KLSE:PLYTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.170
+0.010 (6.25%)
At close: Apr 29, 2026

PLYTEC Holding Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.170.180.170.170.176.25%123,900
Apr 28, 20260.160.170.160.160.16-5.88%96,500
Apr 27, 20260.170.180.160.170.17-83,200
Apr 24, 20260.160.170.160.170.17-118,000
Apr 23, 20260.170.170.170.170.176.25%117,500
Apr 22, 20260.160.170.160.160.16-461,300
Apr 21, 20260.170.180.160.160.16-3.03%644,300
Apr 20, 20260.170.170.170.170.17-110,000
Apr 17, 20260.170.170.160.170.17-2.94%149,000
Apr 16, 20260.170.170.170.170.17-38,100
Apr 15, 20260.180.180.160.170.17-91,300
Apr 14, 20260.170.180.170.170.17-127,000
Apr 13, 20260.170.170.170.170.17-234,600
Apr 10, 20260.150.170.150.170.1713.33%1,014,200
Apr 9, 20260.140.150.140.150.15-75,000
Apr 8, 20260.150.150.140.150.15-31,700
Apr 6, 20260.150.150.150.150.15-13,800
Apr 3, 20260.150.150.150.150.153.45%61,200
Apr 2, 20260.150.150.140.150.15-3.33%1,087,000
Apr 1, 20260.140.150.140.150.153.45%316,000
Mar 31, 20260.150.150.140.150.15-197,100
Mar 30, 20260.140.160.140.150.153.57%815,500
Mar 27, 20260.140.140.140.140.14-17,100
Mar 26, 20260.140.140.140.140.143.70%145,300
Mar 25, 20260.140.140.130.140.14-19,500
Mar 24, 20260.130.140.130.140.143.85%252,000
Mar 19, 20260.130.140.130.130.13-253,000
Mar 17, 20260.120.130.120.130.134.00%310,000
Mar 16, 20260.130.130.130.130.13-10,000
Mar 13, 20260.130.130.120.130.13-256,700
Mar 12, 20260.130.130.130.130.13-108,000
Mar 11, 20260.120.130.120.130.13-112,000
Mar 10, 20260.130.130.120.130.13-80,000
Mar 9, 20260.130.130.120.130.13-3.85%869,600
Mar 6, 20260.130.130.130.130.134.00%1,271,900
Mar 5, 20260.130.130.130.130.13-3.85%250,100
Mar 4, 20260.130.130.130.130.13-239,800
Mar 3, 20260.130.140.130.130.134.00%1,386,700
Mar 2, 20260.140.140.120.130.13-13.79%2,726,600
Feb 27, 20260.140.150.140.150.153.57%68,500
Feb 26, 20260.140.150.140.140.14-137,500
Feb 25, 20260.140.140.140.140.14-3.45%403,800
Feb 24, 20260.140.150.140.150.153.57%632,200
Feb 23, 20260.150.150.140.140.14-3.45%394,800
Feb 20, 20260.140.150.140.150.153.57%195,600
Feb 19, 20260.140.140.140.140.14-5,600
Feb 16, 20260.140.150.140.140.14-3.45%193,200
Feb 13, 20260.150.150.150.150.15-21,600
Feb 12, 20260.140.150.140.150.153.57%540,900
Feb 11, 20260.140.150.130.140.147.69%2,223,800
Feb 10, 20260.130.140.130.130.13-3.70%441,700
Feb 9, 20260.130.140.130.140.143.85%148,500
Feb 6, 20260.130.140.130.130.13-141,000
Feb 5, 20260.130.130.130.130.13-1,195,200
Feb 4, 20260.130.130.130.130.134.00%130,000
Feb 3, 20260.130.130.130.130.13-3.85%221,800
Jan 30, 20260.130.130.130.130.13-125,400
Jan 29, 20260.130.130.130.130.134.00%83,600
Jan 28, 20260.130.130.130.130.13-861,000
Jan 27, 20260.130.130.120.130.13-1,074,600
Jan 26, 20260.130.130.130.130.13-3.85%1,170,500
Jan 23, 20260.130.140.130.130.13-807,500
Jan 22, 20260.130.130.130.130.134.00%942,400
Jan 21, 20260.130.130.130.130.13-3.85%701,100
Jan 20, 20260.130.130.120.130.13-2,091,300
Jan 19, 20260.130.130.130.130.13-1,140,800
Jan 16, 20260.130.140.130.130.13-3.70%1,139,800
Jan 15, 20260.140.140.130.140.14-910,000
Jan 14, 20260.140.140.130.140.14-1,108,800
Jan 13, 20260.140.140.130.140.14-3.57%1,108,800
Jan 12, 20260.140.140.140.140.143.70%1,020,000
Jan 9, 20260.140.140.130.140.14-3.57%1,410,100
Jan 8, 20260.140.140.140.140.14-582,000
Jan 7, 20260.140.150.140.140.14-661,500
Jan 6, 20260.140.150.140.140.14-3.45%1,190,800
Jan 5, 20260.150.150.140.150.15-523,000
Jan 2, 20260.150.150.150.150.15-349,600
Dec 31, 20250.150.160.150.150.15-6.45%637,200
Dec 30, 20250.160.160.150.160.16-655,100
Dec 29, 20250.150.160.150.160.163.33%435,000
Dec 26, 20250.150.150.150.150.15-255,200
Dec 23, 20250.150.150.150.150.153.45%262,300
Dec 22, 20250.150.150.140.150.15-508,800
Dec 19, 20250.150.150.150.150.15-208,000
Dec 18, 20250.140.150.140.150.153.57%165,800
Dec 17, 20250.150.150.140.140.14-3.45%912,000
Dec 16, 20250.140.150.140.150.157.41%1,952,900
Dec 15, 20250.150.150.140.140.14-10.00%1,352,000
Dec 12, 20250.150.150.140.150.15-1,234,700
Dec 11, 20250.160.160.150.150.15-6.25%1,091,900
Dec 10, 20250.170.170.160.160.16-3.03%858,200
Dec 9, 20250.170.170.170.170.17-2.94%755,000
Dec 8, 20250.170.170.170.170.17-129,600
Dec 5, 20250.170.170.170.170.173.03%491,200
Dec 4, 20250.170.170.160.170.17-258,500
Dec 3, 20250.170.170.170.170.17-2.94%188,000
Dec 2, 20250.170.170.170.170.17-324,000
Dec 1, 20250.170.170.170.170.17-381,100
Nov 28, 20250.170.180.170.170.17-2.86%136,700
Nov 27, 20250.180.180.170.180.18-589,900