Synergy House Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	1.530	1.570	1.480	1.480	1.457	1,035,300
2024-05-29	1.590	1.590	1.460	1.530	1.506	2,382,000
2024-05-28	1.650	1.650	1.500	1.610	1.585	893,200
2024-05-27	1.650	1.660	1.620	1.650	1.624	361,400
2024-05-24	1.620	1.640	1.590	1.640	1.614	662,800
2024-05-23	1.610	1.640	1.590	1.630	1.605	567,700
2024-05-21	1.560	1.680	1.530	1.610	1.585	2,333,900
2024-05-20	1.570	1.580	1.520	1.530	1.506	351,000
2024-05-17	1.510	1.580	1.510	1.560	1.536	1,111,200
2024-05-16	1.480	1.530	1.480	1.520	1.496	677,100
2024-05-15	1.500	1.500	1.440	1.480	1.457	1,064,100
2024-05-14	1.510	1.540	1.500	1.500	1.477	960,100
2024-05-13	1.580	1.600	1.460	1.530	1.506	2,111,300
2024-05-10	1.570	1.600	1.560	1.580	1.555	1,487,100
2024-05-09	1.590	1.590	1.550	1.570	1.546	812,000
2024-05-08	1.600	1.600	1.550	1.590	1.565	1,016,600
2024-05-07	1.500	1.640	1.500	1.590	1.565	3,339,100
2024-05-06	1.490	1.540	1.480	1.490	1.467	1,011,900
2024-05-03	1.500	1.550	1.480	1.480	1.457	977,100
2024-05-02	1.500	1.530	1.470	1.500	1.477	635,800
2024-04-30	1.510	1.540	1.480	1.490	1.467	769,100
2024-04-29	1.370	1.570	1.360	1.500	1.477	4,620,000
2024-04-26	1.380	1.390	1.290	1.330	1.309	1,201,000
2024-04-25	1.320	1.430	1.300	1.370	1.349	1,549,300
2024-04-24	1.230	1.310	1.230	1.310	1.290	1,931,700
2024-04-23	1.110	1.290	1.110	1.230	1.211	3,651,300
2024-04-22	1.100	1.140	1.100	1.120	1.103	322,500
2024-04-19	1.160	1.160	1.100	1.110	1.093	1,292,700
2024-04-18	1.120	1.160	1.110	1.140	1.122	1,901,900
2024-04-17	1.080	1.150	1.050	1.100	1.083	1,076,200
2024-04-16	1.110	1.140	1.030	1.090	1.073	2,060,800
2024-04-15	1.110	1.160	1.090	1.110	1.093	1,184,700
2024-04-12	0.965	1.200	0.940	1.140	1.122	5,831,400
2024-04-09	0.965	0.970	0.935	0.960	0.945	562,500
2024-04-08	0.960	0.985	0.960	0.970	0.955	1,635,800
2024-04-05	0.890	0.965	0.885	0.955	0.940	4,308,300
2024-04-04	0.815	0.895	0.815	0.890	0.876	5,750,200
2024-04-03	0.815	0.815	0.800	0.810	0.797	687,600
2024-04-02	0.810	0.820	0.805	0.815	0.802	687,400
2024-04-01	0.800	0.810	0.795	0.800	0.788	135,500
2024-03-29	0.795	0.815	0.795	0.800	0.788	764,800
2024-03-27	0.800	0.805	0.795	0.795	0.783	872,400
2024-03-26	0.815	0.815	0.800	0.800	0.788	827,500
2024-03-25	0.820	0.820	0.805	0.810	0.797	368,900
2024-03-22	0.800	0.815	0.800	0.815	0.802	576,200
2024-03-21	0.825	0.825	0.800	0.810	0.797	735,700
2024-03-20	0.830	0.835	0.810	0.810	0.797	553,100
2024-03-19	0.820	0.830	0.800	0.825	0.812	624,700
2024-03-18	0.815	0.815	0.800	0.815	0.802	923,100
2024-03-15	0.820	0.825	0.805	0.815	0.802	341,100
2024-03-14	0.815	0.825	0.815	0.815	0.802	347,000
2024-03-13	0.845	0.845	0.815	0.820	0.807	356,700
2024-03-12	0.845	0.845	0.830	0.830	0.817	107,100
2024-03-11	0.840	0.850	0.815	0.840	0.827	985,400
2024-03-08	0.805	0.855	0.805	0.850	0.831	2,165,300
2024-03-07	0.800	0.815	0.790	0.805	0.787	731,900
2024-03-06	0.800	0.805	0.780	0.800	0.782	1,343,300
2024-03-05	0.820	0.835	0.780	0.815	0.797	2,029,800
2024-03-04	0.845	0.845	0.815	0.820	0.802	1,544,700
2024-03-01	0.850	0.865	0.840	0.845	0.826	378,600

← NewerPage 11 of 15 · 845 trading daysOlder →

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.