Skip to main content
Systech Bhd (KLSE:SYSTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.195
0.00 (0.00%)
At close: Apr 28, 2026

Systech Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.190.200.20-4,815,800
Apr 27, 20260.190.200.190.200.202.63%2,829,100
Apr 24, 20260.200.220.190.190.19-5.00%21,135,500
Apr 23, 20260.200.210.200.200.20-14,342,900
Apr 22, 20260.200.210.200.200.20-13,646,700
Apr 21, 20260.190.210.190.200.2011.11%26,402,000
Apr 20, 20260.190.190.180.180.18-5.26%5,185,900
Apr 17, 20260.180.190.180.190.195.56%13,431,400
Apr 16, 20260.170.190.170.180.185.88%19,869,000
Apr 15, 20260.180.180.170.170.17-2.86%8,656,400
Apr 14, 20260.180.180.170.180.18-12,565,600
Apr 13, 20260.170.180.170.180.186.06%8,951,500
Apr 10, 20260.170.170.170.170.17-1,916,500
Apr 9, 20260.170.170.170.170.17-2,737,900
Apr 8, 20260.160.170.160.170.176.45%3,248,800
Apr 7, 20260.160.160.160.160.16-545,100
Apr 6, 20260.160.160.160.160.16-2,530,100
Apr 3, 20260.150.160.150.160.163.33%1,851,200
Apr 2, 20260.150.160.150.150.15-3.23%2,792,500
Apr 1, 20260.150.160.150.160.163.33%3,254,300
Mar 31, 20260.150.160.140.150.15-3,654,200
Mar 30, 20260.160.160.150.150.15-3.23%1,957,800
Mar 27, 20260.160.160.160.160.16-1,975,800
Mar 26, 20260.160.160.160.160.16-3.13%1,940,600
Mar 25, 20260.160.160.160.160.163.23%571,800
Mar 24, 20260.160.160.160.160.16-3.13%3,027,300
Mar 19, 20260.160.170.160.160.16-5,482,500
Mar 18, 20260.160.170.160.160.16-4,982,700
Mar 17, 20260.160.160.160.160.16-2,321,300
Mar 16, 20260.160.170.160.160.16-5,802,400
Mar 13, 20260.170.170.160.160.16-3.03%2,723,800
Mar 12, 20260.170.170.160.170.17-3,435,300
Mar 11, 20260.170.170.170.170.17-2,590,400
Mar 10, 20260.160.170.160.170.176.45%5,047,100
Mar 9, 20260.160.160.150.160.16-3.13%10,632,600
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