Synergy House Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.385	0.385	0.380	0.380	0.380	57,400
2025-11-11	0.370	0.375	0.370	0.370	0.370	113,400
2025-11-10	0.370	0.375	0.370	0.370	0.370	152,100
2025-11-07	0.370	0.370	0.365	0.365	0.365	32,000
2025-11-06	0.370	0.375	0.370	0.370	0.370	104,000
2025-11-05	0.385	0.385	0.370	0.380	0.380	115,600
2025-11-04	0.385	0.385	0.375	0.375	0.375	89,100
2025-11-03	0.390	0.390	0.380	0.385	0.385	117,900
2025-10-31	0.375	0.380	0.375	0.375	0.375	79,900
2025-10-30	0.380	0.380	0.375	0.375	0.375	50,500
2025-10-29	0.380	0.380	0.375	0.380	0.380	107,200
2025-10-28	0.385	0.385	0.380	0.380	0.380	110,000
2025-10-27	0.390	0.390	0.380	0.380	0.380	195,600
2025-10-24	0.385	0.395	0.385	0.385	0.385	118,700
2025-10-23	0.385	0.400	0.385	0.385	0.385	475,200
2025-10-22	0.395	0.400	0.385	0.385	0.385	130,600
2025-10-21	0.405	0.405	0.390	0.400	0.400	53,500
2025-10-17	0.400	0.405	0.385	0.405	0.405	153,700
2025-10-16	0.395	0.415	0.395	0.400	0.400	65,200
2025-10-15	0.395	0.410	0.395	0.395	0.395	123,100
2025-10-14	0.395	0.405	0.390	0.395	0.395	319,900
2025-10-13	0.400	0.400	0.390	0.395	0.395	276,800
2025-10-10	0.420	0.420	0.395	0.400	0.400	457,100
2025-10-09	0.410	0.430	0.410	0.420	0.420	388,100
2025-10-08	0.395	0.410	0.385	0.410	0.410	232,400
2025-10-07	0.400	0.400	0.385	0.390	0.390	242,300
2025-10-06	0.410	0.410	0.395	0.405	0.405	283,300
2025-10-03	0.420	0.420	0.410	0.410	0.410	301,200
2025-10-02	0.425	0.425	0.415	0.420	0.420	467,700
2025-10-01	0.410	0.435	0.410	0.425	0.425	1,330,700
2025-09-30	0.390	0.440	0.385	0.410	0.410	2,362,000
2025-09-29	0.390	0.390	0.380	0.380	0.380	222,300
2025-09-26	0.380	0.385	0.365	0.385	0.385	972,900
2025-09-25	0.365	0.380	0.365	0.380	0.380	436,700
2025-09-24	0.365	0.370	0.365	0.365	0.365	159,300
2025-09-23	0.370	0.375	0.365	0.365	0.365	903,800
2025-09-22	0.380	0.380	0.370	0.375	0.375	229,500
2025-09-19	0.380	0.380	0.365	0.375	0.375	386,000
2025-09-18	0.380	0.380	0.365	0.370	0.370	348,500
2025-09-17	0.370	0.385	0.360	0.380	0.380	655,900
2025-09-16	0.370	0.370	0.370	0.370	0.370	0
2025-09-15	0.370	0.370	0.370	0.370	0.370	0
2025-09-12	0.365	0.370	0.365	0.370	0.370	278,900
2025-09-11	0.360	0.370	0.360	0.365	0.365	190,300
2025-09-10	0.365	0.370	0.360	0.365	0.365	228,300
2025-09-09	0.370	0.375	0.360	0.370	0.370	456,900
2025-09-08	0.375	0.385	0.370	0.370	0.370	201,500
2025-09-05	0.370	0.370	0.370	0.370	0.370	0
2025-09-04	0.370	0.380	0.360	0.370	0.370	723,400
2025-09-03	0.365	0.390	0.360	0.370	0.370	1,435,300
2025-09-02	0.375	0.375	0.360	0.360	0.360	598,500
2025-09-01	0.380	0.380	0.380	0.380	0.380	0
2025-08-29	0.375	0.380	0.365	0.380	0.380	1,126,900
2025-08-28	0.385	0.390	0.370	0.375	0.375	875,600
2025-08-27	0.380	0.395	0.370	0.385	0.385	1,447,400
2025-08-26	0.390	0.425	0.370	0.370	0.370	2,463,500
2025-08-25	0.415	0.450	0.380	0.385	0.385	4,068,100
2025-08-22	0.485	0.485	0.450	0.460	0.460	983,000
2025-08-21	0.485	0.500	0.475	0.485	0.485	463,900
2025-08-20	0.490	0.515	0.480	0.485	0.485	2,729,900

← NewerPage 5 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.