Synergy House Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.870	0.875	0.850	0.850	0.831	870,700
2024-02-28	0.865	0.870	0.840	0.865	0.846	1,444,600
2024-02-27	0.850	0.865	0.840	0.865	0.846	840,000
2024-02-26	0.840	0.865	0.830	0.850	0.831	1,316,700
2024-02-23	0.845	0.845	0.820	0.835	0.816	507,900
2024-02-22	0.830	0.850	0.825	0.845	0.826	604,100
2024-02-21	0.840	0.855	0.815	0.830	0.811	1,240,200
2024-02-20	0.835	0.845	0.830	0.840	0.821	375,600
2024-02-19	0.845	0.845	0.805	0.835	0.816	2,562,000
2024-02-16	0.875	0.875	0.840	0.850	0.831	698,100
2024-02-15	0.870	0.880	0.865	0.865	0.846	304,800
2024-02-14	0.880	0.880	0.865	0.875	0.855	672,700
2024-02-13	0.855	0.885	0.850	0.880	0.860	499,300
2024-02-09	0.860	0.860	0.840	0.845	0.826	532,500
2024-02-08	0.850	0.860	0.845	0.855	0.836	227,800
2024-02-07	0.865	0.865	0.845	0.850	0.831	287,600
2024-02-06	0.840	0.865	0.840	0.865	0.846	553,900
2024-02-05	0.870	0.875	0.840	0.840	0.821	936,800
2024-02-02	0.840	0.865	0.840	0.865	0.846	1,244,700
2024-01-31	0.845	0.845	0.820	0.835	0.816	1,017,500
2024-01-30	0.870	0.870	0.825	0.845	0.826	1,271,300
2024-01-29	0.825	0.885	0.820	0.875	0.855	1,907,500
2024-01-26	0.815	0.835	0.800	0.820	0.802	1,288,300
2024-01-24	0.820	0.820	0.795	0.805	0.787	829,100
2024-01-23	0.825	0.830	0.815	0.820	0.802	457,800
2024-01-22	0.825	0.840	0.810	0.830	0.811	1,295,300
2024-01-19	0.750	0.830	0.750	0.825	0.806	3,941,300
2024-01-18	0.780	0.780	0.715	0.765	0.748	3,304,300
2024-01-17	0.780	0.790	0.760	0.780	0.762	1,304,200
2024-01-16	0.800	0.840	0.725	0.790	0.772	5,074,700
2024-01-15	0.725	0.815	0.720	0.800	0.782	12,693,100
2024-01-12	0.705	0.710	0.680	0.690	0.674	2,485,000
2024-01-11	0.720	0.725	0.705	0.720	0.704	919,700
2024-01-10	0.720	0.725	0.715	0.720	0.694	783,000
2024-01-09	0.725	0.725	0.705	0.720	0.694	1,058,700
2024-01-08	0.705	0.735	0.705	0.725	0.699	2,618,000
2024-01-05	0.685	0.705	0.685	0.705	0.680	1,106,200
2024-01-04	0.715	0.715	0.680	0.685	0.660	3,732,600
2024-01-03	0.720	0.725	0.710	0.715	0.689	914,100
2024-01-02	0.705	0.725	0.705	0.720	0.694	1,747,500
2023-12-29	0.715	0.730	0.705	0.705	0.680	2,886,300
2023-12-28	0.725	0.725	0.700	0.705	0.680	2,609,700
2023-12-27	0.715	0.730	0.705	0.725	0.699	3,524,900
2023-12-26	0.660	0.715	0.660	0.715	0.689	4,099,100
2023-12-22	0.675	0.690	0.655	0.660	0.636	1,481,300
2023-12-21	0.660	0.675	0.655	0.675	0.651	686,600
2023-12-20	0.655	0.685	0.655	0.655	0.631	1,756,000
2023-12-19	0.660	0.680	0.645	0.660	0.636	1,714,800
2023-12-18	0.665	0.665	0.650	0.660	0.636	552,400
2023-12-15	0.645	0.665	0.640	0.665	0.641	639,700
2023-12-14	0.665	0.675	0.640	0.650	0.627	1,774,300
2023-12-13	0.635	0.675	0.625	0.660	0.636	3,476,500
2023-12-12	0.670	0.670	0.625	0.625	0.602	5,393,300
2023-12-11	0.680	0.685	0.660	0.665	0.641	2,819,500
2023-12-08	0.650	0.690	0.635	0.685	0.660	8,466,600
2023-12-07	0.635	0.650	0.625	0.645	0.622	1,004,000
2023-12-06	0.635	0.650	0.625	0.640	0.617	1,311,200
2023-12-05	0.640	0.650	0.625	0.630	0.607	1,071,300
2023-12-04	0.630	0.660	0.615	0.640	0.617	3,578,800
2023-12-01	0.560	0.645	0.560	0.635	0.612	18,412,400

← NewerPage 12 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.