Skip to main content
Systech Bhd (KLSE:SYSTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.160
0.00 (0.00%)
At close: Mar 6, 2026

Systech Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.160.160.16-2,474,900
Mar 5, 20260.160.170.160.160.163.23%5,078,200
Mar 4, 20260.160.170.160.160.16-3.13%3,914,600
Mar 3, 20260.160.160.160.160.163.23%4,438,300
Mar 2, 20260.160.160.150.160.16-8.82%5,481,300
Feb 27, 20260.170.170.170.170.173.03%1,110,400
Feb 26, 20260.170.170.160.170.17-3,181,000
Feb 25, 20260.160.180.160.170.173.13%13,274,600
Feb 24, 20260.170.170.160.160.16-3.03%1,599,400
Feb 23, 20260.160.170.160.170.173.13%4,671,800
Feb 20, 20260.160.170.160.160.16-3.03%3,300,300
Feb 19, 20260.160.170.160.170.173.13%1,758,800
Feb 16, 20260.160.160.160.160.16-3.03%1,833,900
Feb 13, 20260.170.180.160.170.17-5.71%3,537,200
Feb 12, 20260.160.190.160.180.189.37%15,073,700
Feb 11, 20260.170.170.160.160.16-3,395,800
Feb 10, 20260.160.170.160.160.16-1,475,200
Feb 9, 20260.160.170.160.160.16-3,526,300
Feb 6, 20260.160.160.160.160.16-757,400
Feb 5, 20260.150.170.150.160.1610.34%7,201,100
Feb 4, 20260.150.150.150.150.15-3.33%570,100
Feb 3, 20260.150.150.150.150.15-713,600
Jan 30, 20260.150.150.150.150.153.45%2,467,200
Jan 29, 20260.140.150.140.150.15-5,109,000
Jan 28, 20260.150.150.140.150.15-6,767,300
Jan 27, 20260.150.150.150.150.15-1,403,100
Jan 26, 20260.150.150.150.150.15-3.33%4,101,600
Jan 23, 20260.150.150.150.150.15-6,036,900
Jan 22, 20260.150.160.150.150.15-10,968,700
Jan 21, 20260.150.150.150.150.15-973,800
Jan 20, 20260.150.150.150.150.15-1,305,200
Jan 19, 20260.150.150.150.150.153.45%931,600
Jan 16, 20260.150.150.150.150.15-3.33%1,825,700
Jan 15, 20260.150.150.150.150.153.45%417,100
Jan 14, 20260.150.150.150.150.15-634,500
Jan 13, 20260.150.150.150.150.15-3.33%3,507,500
Jan 12, 20260.150.150.150.150.15-2,788,300
Jan 9, 20260.150.160.150.150.15-957,400
Jan 8, 20260.160.160.150.150.15-3.23%2,521,600
Jan 7, 20260.150.160.150.160.163.33%518,000
Jan 6, 20260.150.160.150.150.15-390,100
Jan 5, 20260.150.160.150.150.15-321,200
Jan 2, 20260.160.160.150.150.15-3.23%265,900
Dec 31, 20250.150.160.150.160.163.33%339,700
Dec 30, 20250.160.160.150.150.15-3.23%538,800
Dec 29, 20250.150.160.150.160.163.33%954,500
Dec 26, 20250.150.150.150.150.15-106,900
Dec 24, 20250.150.150.150.150.15-581,000
Dec 23, 20250.150.150.150.150.153.45%96,600
Dec 22, 20250.150.150.150.150.15-3.33%232,000
Dec 19, 20250.150.150.150.150.153.45%664,700
Dec 18, 20250.150.150.150.150.15-696,600
Dec 17, 20250.150.150.150.150.15-1,497,200
Dec 16, 20250.150.150.150.150.15-3.33%1,026,200
Dec 15, 20250.150.150.150.150.153.45%1,645,900
Dec 12, 20250.150.160.150.150.15-3.33%1,952,400
Dec 11, 20250.150.150.150.150.153.45%4,345,200
Dec 10, 20250.150.150.140.150.15-2,739,700
Dec 9, 20250.160.160.140.150.15-6.45%3,386,200
Dec 8, 20250.160.160.150.160.16-1,602,600
Dec 5, 20250.160.160.160.160.16-1,197,800
Dec 4, 20250.160.160.160.160.16-2,096,300
Dec 3, 20250.150.160.150.160.16-2,606,900
Dec 2, 20250.160.160.150.160.16-1,837,900
Dec 1, 20250.150.160.150.160.16-1,577,400
Nov 28, 20250.150.160.150.160.163.33%4,023,300
Nov 27, 20250.150.150.150.150.15-1,707,500
Nov 26, 20250.150.150.140.150.15-8,484,200
Nov 25, 20250.150.150.140.150.15-5,933,400
Nov 24, 20250.160.170.150.150.15-6.25%16,813,600
Nov 21, 20250.170.180.160.160.16-8.57%21,183,700
Nov 20, 20250.180.190.170.180.18-2.78%12,612,600
Nov 19, 20250.180.190.180.180.182.86%4,410,400
Nov 18, 20250.190.200.180.180.18-2.78%19,787,900
Nov 17, 20250.170.180.160.180.185.88%10,230,000
Nov 14, 20250.180.180.170.170.17-2.86%2,136,700
Nov 13, 20250.180.180.180.180.18-4,566,500
Nov 12, 20250.190.190.180.180.18-5.41%8,669,300
Nov 11, 20250.190.190.180.190.19-4,010,200
Nov 10, 20250.190.200.190.190.19-2.63%2,286,700
Nov 7, 20250.190.210.190.190.192.70%11,475,100
Nov 6, 20250.200.200.190.190.19-6,813,500
Nov 5, 20250.170.200.170.190.198.82%14,928,600
Nov 4, 20250.190.190.170.170.17-10.53%7,934,300
Nov 3, 20250.210.210.190.190.19-7.32%5,379,000
Oct 31, 20250.210.210.200.210.21-2.38%3,332,700
Oct 30, 20250.210.230.210.210.212.44%26,330,900
Oct 29, 20250.170.210.170.210.2120.59%13,820,500
Oct 28, 20250.180.180.170.170.17-5.56%3,848,700
Oct 27, 20250.190.190.180.180.18-2.70%4,488,500
Oct 24, 20250.180.210.180.190.192.78%32,266,900
Oct 23, 20250.170.190.170.180.189.09%9,739,500
Oct 22, 20250.170.170.160.170.17-376,100
Oct 21, 20250.170.180.160.170.17-1,322,500
Oct 17, 20250.170.170.160.170.17-317,100
Oct 16, 20250.170.170.170.170.17-94,000
Oct 15, 20250.160.170.160.170.173.13%694,000
Oct 14, 20250.170.170.160.160.16-5.88%1,607,600
Oct 13, 20250.170.170.160.170.17-1,698,900
Oct 10, 20250.170.170.170.170.17-1,242,100