Synergy House Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.580	0.580	0.555	0.565	0.545	852,700
2023-11-29	0.550	0.575	0.550	0.570	0.549	1,380,400
2023-11-28	0.555	0.555	0.540	0.550	0.530	1,521,900
2023-11-27	0.575	0.580	0.555	0.555	0.535	1,966,800
2023-11-24	0.570	0.595	0.560	0.575	0.554	5,514,300
2023-11-23	0.575	0.575	0.555	0.570	0.549	1,679,500
2023-11-22	0.565	0.575	0.550	0.575	0.554	1,547,200
2023-11-21	0.565	0.570	0.555	0.565	0.545	1,769,400
2023-11-20	0.555	0.585	0.555	0.560	0.540	5,165,500
2023-11-17	0.555	0.555	0.545	0.555	0.535	1,215,800
2023-11-16	0.550	0.560	0.525	0.550	0.530	1,605,800
2023-11-15	0.545	0.560	0.545	0.550	0.530	840,500
2023-11-14	0.555	0.560	0.545	0.545	0.525	992,100
2023-11-10	0.570	0.580	0.550	0.550	0.530	3,730,100
2023-11-09	0.550	0.570	0.545	0.570	0.549	2,483,700
2023-11-08	0.550	0.565	0.545	0.550	0.530	1,521,800
2023-11-07	0.555	0.595	0.525	0.555	0.535	11,708,000
2023-11-06	0.565	0.565	0.545	0.555	0.535	3,624,100
2023-11-03	0.525	0.565	0.525	0.565	0.545	8,238,400
2023-11-02	0.480	0.525	0.480	0.520	0.501	10,541,100
2023-11-01	0.470	0.485	0.470	0.480	0.463	1,024,400
2023-10-31	0.480	0.490	0.460	0.470	0.453	2,159,800
2023-10-30	0.465	0.485	0.465	0.485	0.468	1,997,700
2023-10-27	0.460	0.470	0.455	0.470	0.453	910,600
2023-10-26	0.460	0.470	0.455	0.465	0.448	1,371,900
2023-10-25	0.445	0.465	0.445	0.465	0.448	1,746,300
2023-10-24	0.440	0.450	0.430	0.445	0.429	3,909,200
2023-10-23	0.485	0.490	0.435	0.445	0.429	12,863,000
2023-10-20	0.490	0.495	0.475	0.485	0.468	3,404,600
2023-10-19	0.470	0.500	0.470	0.495	0.477	9,461,700
2023-10-18	0.475	0.485	0.460	0.475	0.458	5,609,900
2023-10-17	0.465	0.480	0.460	0.475	0.458	3,217,400
2023-10-16	0.480	0.485	0.455	0.465	0.448	4,337,700
2023-10-13	0.465	0.480	0.465	0.480	0.463	4,464,800
2023-10-12	0.465	0.490	0.465	0.465	0.448	7,966,000
2023-10-11	0.470	0.470	0.460	0.465	0.448	2,861,800
2023-10-10	0.435	0.475	0.435	0.470	0.453	14,506,900
2023-10-09	0.435	0.440	0.430	0.435	0.419	2,757,000
2023-10-06	0.425	0.445	0.420	0.430	0.415	3,442,000
2023-10-05	0.450	0.450	0.420	0.425	0.410	11,317,900
2023-10-04	0.430	0.445	0.420	0.440	0.424	4,039,500
2023-10-03	0.435	0.445	0.420	0.430	0.415	3,947,500
2023-10-02	0.410	0.445	0.410	0.440	0.424	8,566,900
2023-09-29	0.410	0.415	0.400	0.405	0.390	2,023,800
2023-09-27	0.405	0.415	0.400	0.405	0.390	2,390,300
2023-09-26	0.380	0.415	0.380	0.405	0.390	5,970,900
2023-09-25	0.370	0.385	0.370	0.375	0.361	2,148,600
2023-09-22	0.365	0.375	0.365	0.365	0.352	333,500
2023-09-21	0.370	0.370	0.365	0.365	0.352	255,600
2023-09-20	0.375	0.375	0.360	0.370	0.357	2,620,200
2023-09-19	0.380	0.380	0.370	0.375	0.361	1,172,300
2023-09-18	0.380	0.380	0.375	0.375	0.361	2,085,700
2023-09-15	0.385	0.385	0.380	0.385	0.371	167,400
2023-09-14	0.380	0.395	0.380	0.385	0.371	828,800
2023-09-13	0.375	0.390	0.375	0.380	0.366	1,423,900
2023-09-12	0.380	0.385	0.365	0.370	0.357	1,194,900
2023-09-11	0.375	0.380	0.370	0.380	0.366	913,800
2023-09-08	0.385	0.390	0.375	0.380	0.366	361,800
2023-09-07	0.390	0.390	0.385	0.385	0.371	283,900
2023-09-06	0.390	0.400	0.390	0.390	0.376	635,400

← NewerPage 13 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.