Synergy House Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.090 | 1.090 | 1.050 | 1.060 | 1.043 | 179,600 |
| 2024-08-26 | 1.070 | 1.070 | 1.060 | 1.070 | 1.053 | 126,200 |
| 2024-08-23 | 1.050 | 1.090 | 1.030 | 1.070 | 1.053 | 328,100 |
| 2024-08-22 | 1.060 | 1.090 | 1.050 | 1.090 | 1.073 | 278,500 |
| 2024-08-21 | 1.090 | 1.100 | 1.070 | 1.070 | 1.053 | 482,300 |
| 2024-08-20 | 1.060 | 1.110 | 1.060 | 1.090 | 1.073 | 506,900 |
| 2024-08-19 | 1.090 | 1.110 | 1.070 | 1.070 | 1.053 | 489,000 |
| 2024-08-16 | 1.080 | 1.190 | 1.070 | 1.090 | 1.073 | 1,015,000 |
| 2024-08-15 | 1.030 | 1.090 | 1.020 | 1.080 | 1.063 | 1,339,500 |
| 2024-08-14 | 1.090 | 1.090 | 1.040 | 1.080 | 1.063 | 483,600 |
| 2024-08-13 | 1.100 | 1.100 | 1.070 | 1.080 | 1.063 | 323,400 |
| 2024-08-12 | 1.100 | 1.110 | 1.080 | 1.080 | 1.063 | 596,300 |
| 2024-08-09 | 1.100 | 1.120 | 1.080 | 1.110 | 1.093 | 821,100 |
| 2024-08-08 | 1.140 | 1.140 | 1.070 | 1.090 | 1.073 | 879,600 |
| 2024-08-07 | 1.130 | 1.140 | 1.080 | 1.100 | 1.083 | 696,000 |
| 2024-08-06 | 1.060 | 1.160 | 1.060 | 1.080 | 1.063 | 908,700 |
| 2024-08-05 | 1.230 | 1.230 | 1.080 | 1.100 | 1.083 | 1,387,200 |
| 2024-08-02 | 1.250 | 1.270 | 1.250 | 1.260 | 1.240 | 610,000 |
| 2024-08-01 | 1.280 | 1.290 | 1.250 | 1.270 | 1.250 | 165,500 |
| 2024-07-31 | 1.270 | 1.290 | 1.210 | 1.280 | 1.260 | 724,800 |
| 2024-07-30 | 1.260 | 1.280 | 1.240 | 1.240 | 1.221 | 210,700 |
| 2024-07-29 | 1.230 | 1.270 | 1.230 | 1.260 | 1.240 | 565,100 |
| 2024-07-26 | 1.220 | 1.270 | 1.220 | 1.240 | 1.221 | 753,800 |
| 2024-07-25 | 1.250 | 1.280 | 1.230 | 1.240 | 1.221 | 332,000 |
| 2024-07-24 | 1.310 | 1.310 | 1.260 | 1.260 | 1.240 | 322,700 |
| 2024-07-23 | 1.290 | 1.320 | 1.260 | 1.300 | 1.280 | 911,400 |
| 2024-07-22 | 1.300 | 1.300 | 1.230 | 1.270 | 1.250 | 959,100 |
| 2024-07-19 | 1.320 | 1.320 | 1.260 | 1.290 | 1.270 | 2,171,100 |
| 2024-07-18 | 1.110 | 1.340 | 1.110 | 1.300 | 1.280 | 9,820,000 |
| 2024-07-17 | 1.380 | 1.410 | 1.020 | 1.070 | 1.053 | 7,286,300 |
| 2024-07-16 | 1.450 | 1.450 | 1.380 | 1.380 | 1.358 | 1,512,100 |
| 2024-07-15 | 1.400 | 1.450 | 1.400 | 1.440 | 1.418 | 511,300 |
| 2024-07-12 | 1.420 | 1.420 | 1.360 | 1.400 | 1.378 | 318,900 |
| 2024-07-11 | 1.400 | 1.450 | 1.380 | 1.390 | 1.368 | 863,200 |
| 2024-07-10 | 1.410 | 1.450 | 1.380 | 1.400 | 1.378 | 1,266,100 |
| 2024-07-09 | 1.500 | 1.500 | 1.410 | 1.430 | 1.408 | 1,222,100 |
| 2024-07-05 | 1.580 | 1.580 | 1.460 | 1.500 | 1.477 | 3,382,500 |
| 2024-07-04 | 1.710 | 1.710 | 1.530 | 1.580 | 1.555 | 2,672,200 |
| 2024-07-03 | 1.700 | 1.740 | 1.660 | 1.700 | 1.674 | 755,200 |
| 2024-07-02 | 1.680 | 1.710 | 1.650 | 1.700 | 1.674 | 372,100 |
| 2024-07-01 | 1.630 | 1.700 | 1.620 | 1.680 | 1.654 | 333,900 |
| 2024-06-28 | 1.640 | 1.640 | 1.620 | 1.630 | 1.605 | 264,000 |
| 2024-06-27 | 1.640 | 1.650 | 1.620 | 1.650 | 1.624 | 185,600 |
| 2024-06-26 | 1.670 | 1.670 | 1.630 | 1.630 | 1.605 | 308,200 |
| 2024-06-25 | 1.620 | 1.730 | 1.610 | 1.650 | 1.624 | 841,000 |
| 2024-06-24 | 1.640 | 1.640 | 1.610 | 1.620 | 1.595 | 252,400 |
| 2024-06-21 | 1.650 | 1.660 | 1.630 | 1.640 | 1.614 | 272,000 |
| 2024-06-20 | 1.670 | 1.690 | 1.630 | 1.650 | 1.624 | 347,700 |
| 2024-06-19 | 1.700 | 1.700 | 1.610 | 1.670 | 1.644 | 1,081,100 |
| 2024-06-18 | 1.800 | 1.810 | 1.720 | 1.730 | 1.703 | 302,100 |
| 2024-06-14 | 1.780 | 1.780 | 1.710 | 1.750 | 1.723 | 651,900 |
| 2024-06-13 | 1.780 | 1.890 | 1.760 | 1.780 | 1.752 | 3,107,900 |
| 2024-06-12 | 1.650 | 1.770 | 1.650 | 1.760 | 1.733 | 2,510,300 |
| 2024-06-11 | 1.530 | 1.630 | 1.520 | 1.610 | 1.585 | 981,500 |
| 2024-06-10 | 1.550 | 1.550 | 1.520 | 1.540 | 1.516 | 477,400 |
| 2024-06-07 | 1.540 | 1.550 | 1.510 | 1.550 | 1.526 | 228,200 |
| 2024-06-06 | 1.580 | 1.590 | 1.530 | 1.550 | 1.526 | 200,100 |
| 2024-06-05 | 1.510 | 1.570 | 1.500 | 1.570 | 1.546 | 897,200 |
| 2024-06-04 | 1.490 | 1.510 | 1.470 | 1.510 | 1.486 | 846,800 |
| 2024-05-31 | 1.520 | 1.530 | 1.480 | 1.490 | 1.467 | 670,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-13 | 0.0074 MYR |
| 2024-12-06 | 0.0090 MYR |
| 2024-03-11 | 0.0060 MYR |
| 2024-01-11 | 0.0100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.