Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.33▼ 1.88%

← 0289.KLSE stock page

PLYTEC Holding Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.290	0.300	0.285	0.290	0.286	2,516,100
2023-12-05	0.285	0.290	0.280	0.285	0.281	1,418,700
2023-12-04	0.295	0.300	0.285	0.290	0.286	2,027,500
2023-12-01	0.285	0.295	0.285	0.295	0.291	2,861,200
2023-11-30	0.285	0.290	0.280	0.280	0.276	2,202,100
2023-11-29	0.290	0.295	0.285	0.285	0.281	1,679,100
2023-11-28	0.290	0.295	0.285	0.285	0.281	4,184,900
2023-11-27	0.310	0.310	0.280	0.290	0.286	11,615,900
2023-11-24	0.310	0.310	0.300	0.310	0.306	4,112,000
2023-11-23	0.315	0.330	0.300	0.310	0.306	27,932,700
2023-11-22	0.290	0.320	0.290	0.315	0.311	17,845,400
2023-11-21	0.300	0.305	0.290	0.290	0.286	6,252,600
2023-11-20	0.305	0.310	0.295	0.300	0.296	20,935,700
2023-11-17	0.315	0.325	0.310	0.310	0.306	10,987,900
2023-11-16	0.325	0.330	0.305	0.320	0.316	20,756,400
2023-11-15	0.360	0.360	0.325	0.325	0.321	70,795,600

← NewerPage 13 of 13 · 736 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-12	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.