Synergy House Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.295	0.295	0.290	0.295	0.295	133,300
2026-02-03	0.295	0.295	0.290	0.290	0.290	208,200
2026-01-30	0.295	0.295	0.295	0.295	0.295	184,100
2026-01-29	0.295	0.300	0.295	0.295	0.295	216,800
2026-01-28	0.295	0.300	0.295	0.300	0.300	190,200
2026-01-27	0.300	0.305	0.300	0.305	0.305	138,500
2026-01-26	0.300	0.310	0.300	0.305	0.305	244,500
2026-01-23	0.305	0.305	0.300	0.305	0.305	311,000
2026-01-22	0.300	0.315	0.300	0.300	0.300	27,200
2026-01-21	0.290	0.300	0.290	0.295	0.295	326,000
2026-01-20	0.305	0.305	0.295	0.300	0.300	95,500
2026-01-19	0.300	0.300	0.300	0.300	0.300	80,300
2026-01-16	0.300	0.315	0.300	0.300	0.300	192,100
2026-01-15	0.310	0.310	0.300	0.300	0.300	120,100
2026-01-14	0.320	0.320	0.320	0.320	0.320	2,000
2026-01-13	0.320	0.320	0.320	0.320	0.320	24,700
2026-01-12	0.320	0.330	0.315	0.330	0.330	21,300
2026-01-09	0.315	0.320	0.305	0.315	0.315	100,700
2026-01-08	0.305	0.315	0.305	0.315	0.315	50,600
2026-01-07	0.305	0.305	0.305	0.305	0.305	60,200
2026-01-06	0.305	0.305	0.305	0.305	0.305	127,000
2026-01-05	0.305	0.330	0.305	0.305	0.305	351,200
2026-01-02	0.305	0.305	0.305	0.305	0.305	154,000
2026-01-01	0.305	0.305	0.305	0.305	0.305	0
2025-12-31	0.305	0.305	0.305	0.305	0.305	233,500
2025-12-30	0.305	0.305	0.305	0.305	0.305	178,600
2025-12-29	0.305	0.310	0.305	0.305	0.305	311,700
2025-12-26	0.325	0.325	0.305	0.305	0.305	41,400
2025-12-25	0.325	0.325	0.325	0.325	0.325	0
2025-12-24	0.325	0.325	0.325	0.325	0.325	300
2025-12-23	0.310	0.310	0.305	0.305	0.305	257,100
2025-12-22	0.310	0.315	0.310	0.310	0.310	4,000
2025-12-19	0.310	0.315	0.310	0.315	0.315	152,600
2025-12-18	0.305	0.320	0.305	0.310	0.310	323,600
2025-12-17	0.310	0.335	0.305	0.305	0.305	688,500
2025-12-16	0.320	0.320	0.305	0.310	0.310	229,500
2025-12-15	0.315	0.320	0.300	0.320	0.320	180,200
2025-12-12	0.300	0.325	0.300	0.315	0.315	298,500
2025-12-11	0.310	0.310	0.310	0.310	0.310	240,200
2025-12-10	0.315	0.315	0.305	0.310	0.310	250,300
2025-12-09	0.305	0.305	0.305	0.305	0.305	13,000
2025-12-08	0.300	0.305	0.300	0.300	0.300	723,700
2025-12-05	0.295	0.300	0.295	0.300	0.300	353,400
2025-12-04	0.290	0.295	0.290	0.295	0.295	181,100
2025-12-03	0.290	0.290	0.285	0.290	0.290	129,000
2025-12-02	0.290	0.290	0.290	0.290	0.290	740,200
2025-12-01	0.290	0.295	0.285	0.290	0.290	868,000
2025-11-28	0.285	0.295	0.285	0.290	0.290	882,100
2025-11-27	0.290	0.295	0.285	0.290	0.290	1,386,300
2025-11-26	0.295	0.295	0.290	0.290	0.290	380,100
2025-11-25	0.290	0.295	0.290	0.290	0.290	274,300
2025-11-24	0.295	0.295	0.290	0.295	0.295	485,300
2025-11-21	0.300	0.300	0.295	0.295	0.295	266,100
2025-11-20	0.305	0.305	0.295	0.300	0.300	582,900
2025-11-19	0.310	0.310	0.300	0.305	0.305	492,100
2025-11-18	0.315	0.315	0.300	0.300	0.300	1,151,600
2025-11-17	0.320	0.320	0.310	0.315	0.315	129,900
2025-11-14	0.320	0.330	0.305	0.315	0.315	679,100
2025-11-13	0.375	0.375	0.320	0.320	0.320	3,520,400
2025-11-12	0.385	0.385	0.380	0.380	0.380	57,400

← NewerPage 4 of 5 · 256 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.