Synergy House Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.390	0.400	0.390	0.390	0.376	635,400
2023-09-05	0.385	0.390	0.380	0.390	0.376	429,100
2023-09-04	0.380	0.385	0.375	0.385	0.371	754,600
2023-09-01	0.385	0.390	0.375	0.385	0.371	1,208,000
2023-08-30	0.385	0.390	0.380	0.385	0.371	431,500
2023-08-29	0.385	0.390	0.385	0.385	0.371	324,000
2023-08-28	0.405	0.405	0.375	0.390	0.376	5,861,100
2023-08-25	0.415	0.415	0.405	0.405	0.390	1,686,200
2023-08-24	0.405	0.415	0.400	0.415	0.400	2,941,300
2023-08-23	0.410	0.415	0.400	0.400	0.386	3,804,800
2023-08-22	0.410	0.415	0.400	0.405	0.390	2,119,700
2023-08-21	0.385	0.410	0.380	0.410	0.395	4,736,000
2023-08-18	0.390	0.390	0.380	0.385	0.371	1,106,100
2023-08-17	0.375	0.385	0.370	0.385	0.371	1,428,500
2023-08-16	0.375	0.380	0.375	0.375	0.361	329,600
2023-08-15	0.385	0.390	0.370	0.375	0.361	2,631,500
2023-08-14	0.375	0.390	0.375	0.385	0.371	1,805,000
2023-08-11	0.370	0.380	0.370	0.375	0.361	708,300
2023-08-10	0.375	0.375	0.365	0.370	0.357	304,800
2023-08-09	0.375	0.380	0.375	0.380	0.366	986,600
2023-08-08	0.380	0.380	0.365	0.375	0.361	1,081,000
2023-08-07	0.370	0.385	0.370	0.380	0.366	1,258,600
2023-08-04	0.375	0.375	0.370	0.370	0.357	535,900
2023-08-03	0.380	0.380	0.365	0.375	0.361	2,044,400
2023-08-02	0.380	0.390	0.380	0.380	0.366	683,900
2023-08-01	0.390	0.390	0.380	0.380	0.366	699,300
2023-07-31	0.385	0.400	0.385	0.395	0.381	1,535,100
2023-07-28	0.395	0.395	0.380	0.385	0.371	1,454,700
2023-07-27	0.385	0.400	0.385	0.395	0.381	1,162,500
2023-07-26	0.400	0.400	0.385	0.390	0.376	1,505,400
2023-07-25	0.395	0.405	0.395	0.395	0.381	837,300
2023-07-24	0.400	0.405	0.385	0.390	0.376	1,697,700
2023-07-21	0.410	0.415	0.395	0.400	0.386	2,050,900
2023-07-20	0.420	0.420	0.400	0.410	0.395	2,153,200
2023-07-18	0.415	0.420	0.400	0.415	0.400	2,094,700
2023-07-17	0.420	0.430	0.400	0.415	0.400	5,440,500
2023-07-14	0.430	0.435	0.415	0.425	0.410	3,665,400
2023-07-13	0.410	0.435	0.410	0.430	0.415	5,302,900
2023-07-12	0.410	0.415	0.395	0.410	0.395	4,801,400
2023-07-11	0.385	0.410	0.385	0.410	0.395	4,492,100
2023-07-10	0.395	0.395	0.380	0.385	0.371	5,098,500
2023-07-07	0.415	0.415	0.395	0.400	0.386	3,454,100
2023-07-06	0.425	0.425	0.400	0.415	0.400	9,693,800
2023-07-05	0.430	0.450	0.425	0.425	0.410	6,846,500
2023-07-04	0.430	0.445	0.420	0.430	0.415	7,098,900
2023-07-03	0.440	0.450	0.420	0.430	0.415	6,536,300
2023-06-30	0.445	0.455	0.435	0.435	0.419	8,766,500
2023-06-28	0.420	0.455	0.415	0.450	0.434	20,318,699
2023-06-27	0.425	0.430	0.410	0.415	0.400	6,148,200
2023-06-26	0.390	0.430	0.390	0.430	0.415	15,920,700
2023-06-23	0.365	0.395	0.365	0.390	0.376	16,423,199
2023-06-22	0.370	0.375	0.360	0.370	0.357	3,305,800
2023-06-21	0.375	0.380	0.360	0.375	0.361	4,559,500
2023-06-20	0.360	0.380	0.360	0.375	0.361	7,921,500
2023-06-19	0.345	0.365	0.345	0.360	0.347	7,069,600
2023-06-16	0.350	0.350	0.340	0.350	0.337	2,227,700
2023-06-15	0.345	0.350	0.340	0.350	0.337	1,288,000
2023-06-14	0.350	0.355	0.335	0.345	0.333	6,177,100
2023-06-13	0.340	0.350	0.335	0.350	0.337	9,969,800
2023-06-12	0.335	0.340	0.330	0.335	0.323	3,505,600

← NewerPage 14 of 15 · 846 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.