Synergy House Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.455	0.495	0.445	0.485	0.485	1,383,100
2025-08-18	0.490	0.515	0.440	0.455	0.455	2,582,000
2025-08-15	0.415	0.520	0.415	0.485	0.485	4,994,800
2025-08-14	0.375	0.450	0.375	0.415	0.415	3,450,200
2025-08-13	0.370	0.370	0.360	0.360	0.360	347,300
2025-08-12	0.350	0.375	0.350	0.365	0.365	1,023,600
2025-08-11	0.370	0.370	0.330	0.340	0.340	1,798,800
2025-08-08	0.375	0.380	0.375	0.375	0.375	163,800
2025-08-07	0.370	0.380	0.370	0.380	0.380	420,700
2025-08-06	0.400	0.415	0.375	0.375	0.375	1,721,400
2025-08-05	0.430	0.435	0.405	0.415	0.415	453,200
2025-08-04	0.445	0.470	0.420	0.430	0.430	447,500
2025-08-01	0.425	0.625	0.425	0.445	0.445	3,667,300
2025-07-31	0.380	0.420	0.380	0.415	0.415	250,100
2025-07-30	0.375	0.380	0.370	0.380	0.380	240,500
2025-07-29	0.385	0.385	0.375	0.385	0.385	514,000
2025-07-28	0.390	0.395	0.390	0.390	0.390	130,000
2025-07-25	0.390	0.395	0.390	0.390	0.390	577,000
2025-07-24	0.390	0.395	0.390	0.390	0.390	446,500
2025-07-23	0.400	0.400	0.385	0.400	0.400	193,500
2025-07-22	0.400	0.405	0.390	0.400	0.400	103,300
2025-07-21	0.420	0.420	0.395	0.405	0.405	190,600
2025-07-18	0.445	0.445	0.420	0.420	0.420	352,800
2025-07-17	0.440	0.440	0.440	0.440	0.440	130,900
2025-07-16	0.445	0.445	0.440	0.440	0.440	63,600
2025-07-15	0.460	0.460	0.460	0.460	0.460	100
2025-07-14	0.445	0.460	0.445	0.460	0.460	22,000
2025-07-11	0.460	0.460	0.440	0.450	0.450	475,100
2025-07-10	0.460	0.465	0.450	0.450	0.450	414,800
2025-07-09	0.460	0.460	0.460	0.460	0.460	9,200
2025-07-08	0.460	0.465	0.460	0.460	0.460	73,000
2025-07-07	0.470	0.480	0.460	0.480	0.480	90,200
2025-07-04	0.465	0.500	0.465	0.470	0.470	17,100
2025-07-03	0.460	0.480	0.460	0.480	0.480	46,500
2025-07-02	0.460	0.480	0.460	0.480	0.480	42,900
2025-07-01	0.490	0.490	0.460	0.460	0.460	109,800
2025-06-30	0.485	0.490	0.485	0.490	0.490	39,000
2025-06-26	0.480	0.485	0.460	0.485	0.485	169,800
2025-06-25	0.480	0.480	0.475	0.475	0.475	96,500
2025-06-24	0.480	0.540	0.475	0.475	0.475	377,100
2025-06-23	0.480	0.480	0.475	0.475	0.475	26,400
2025-06-20	0.485	0.485	0.485	0.485	0.485	25,200
2025-06-19	0.475	0.490	0.465	0.485	0.485	66,700
2025-06-18	0.480	0.480	0.475	0.475	0.475	6,700
2025-06-17	0.495	0.495	0.480	0.480	0.480	61,900
2025-06-16	0.485	0.485	0.475	0.480	0.480	157,800
2025-06-13	0.495	0.505	0.490	0.505	0.505	36,900
2025-06-12	0.490	0.535	0.490	0.495	0.495	189,200
2025-06-11	0.525	0.540	0.485	0.485	0.485	339,100
2025-06-10	0.515	0.540	0.500	0.525	0.525	198,800
2025-06-09	0.490	0.500	0.490	0.500	0.500	221,100
2025-06-06	0.500	0.510	0.460	0.480	0.480	325,700
2025-06-05	0.540	0.540	0.500	0.505	0.505	256,600
2025-06-04	0.560	0.560	0.530	0.530	0.530	110,700
2025-06-03	0.600	0.600	0.525	0.535	0.535	650,900
2025-05-30	0.665	0.665	0.600	0.600	0.600	683,800
2025-05-29	0.670	0.675	0.650	0.670	0.670	236,600
2025-05-28	0.680	0.715	0.680	0.715	0.715	11,700
2025-05-27	0.700	0.700	0.680	0.700	0.700	281,700
2025-05-26	0.715	0.715	0.700	0.700	0.700	20,100

← NewerPage 6 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.