Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PLYTEC Holding Berhad (0289) Historical Prices

MY:0289 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.140.140.130.140.14+7.69%21,6000.19
Nov 10, 20260.130.140.130.130.13-7.14%167,0001.48
Nov 09, 20260.140.140.130.140.140.00%00.00
Nov 06, 20260.130.140.130.140.140.00%6,0000.05
Nov 05, 20260.140.140.130.140.14+3.70%3,1000.03
Nov 04, 20260.130.140.130.140.14-3.57%111,1000.94
Nov 03, 20260.140.140.140.140.140.00%3,5000.03
Nov 02, 20260.140.140.130.140.140.00%00.00
Oct 30, 20260.130.140.130.140.140.00%105,1000.87
Oct 29, 20260.140.140.140.140.14+7.69%6,1000.05
Oct 28, 20260.140.150.130.130.13-7.14%43,7000.36
Oct 27, 20260.140.150.140.140.14-3.45%73,3000.61
Oct 26, 20260.150.150.140.150.150.00%00.00
Oct 23, 20260.140.150.140.150.15+3.57%21,0000.17
Oct 22, 20260.140.140.140.140.14-3.45%11,0000.09
Oct 21, 20260.140.150.140.150.150.00%9,0000.07
Oct 20, 20260.150.150.140.150.15+3.57%36,5000.27
Oct 19, 20260.150.150.140.140.14-6.67%123,5000.92
Oct 16, 20260.150.150.150.150.150.00%6000.00
Oct 15, 20260.150.160.150.150.150.00%92,7000.70
Oct 14, 20260.160.160.150.150.15-6.25%60,0000.46
Oct 13, 20260.160.170.160.160.16-3.03%133,0001.02
Oct 12, 20260.170.170.160.170.170.00%117,0000.91
Oct 09, 20260.160.170.160.170.17+6.45%308,6002.48
Oct 08, 20260.150.170.150.160.16-3.13%385,3003.12
Oct 07, 20260.160.160.150.160.160.00%00.00
Oct 06, 20260.160.160.160.160.160.00%00.00
Oct 05, 20260.170.170.160.160.16-3.03%60,4000.48
Oct 02, 20260.160.170.160.170.17+3.13%268,5002.21
Oct 01, 20260.160.160.160.160.16+3.23%207,1001.74
Sep 30, 20260.150.160.150.160.160.00%380,4003.37
Sep 29, 20260.160.160.150.160.160.00%96,1000.85
Sep 28, 20260.150.160.150.160.16+3.33%68,5000.57
Sep 25, 20260.150.150.150.150.150.00%2,1000.02
Sep 24, 20260.150.150.150.150.15+3.45%36,5000.28
Sep 23, 20260.150.150.150.150.15-6.45%122,0000.91
Sep 22, 20260.160.160.150.160.160.00%199,4001.53
Sep 21, 20260.150.160.150.160.160.00%3,0000.02
Sep 18, 20260.160.160.160.160.16-3.13%124,0000.97
Sep 17, 20260.160.160.160.160.160.00%11,0000.09
Sep 16, 20260.160.160.160.160.160.00%00.00
Sep 15, 20260.160.160.160.160.16+6.67%5000.00
Sep 14, 20260.160.160.150.150.150.00%12,0000.09
Sep 11, 20260.150.160.150.150.15-6.25%22,2000.16
Sep 10, 20260.160.160.160.160.16+3.23%53,0000.38
Sep 09, 20260.150.160.150.160.160.00%4,2000.03
Sep 08, 20260.150.160.150.160.160.00%8,0000.05
Sep 07, 20260.160.160.150.160.160.00%00.00
Sep 04, 20260.160.160.160.160.160.00%1,0000.01
Sep 03, 20260.160.160.150.160.160.00%00.00