Synergy House Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.685	0.730	0.685	0.720	0.720	88,800
2025-05-22	0.700	0.700	0.670	0.680	0.680	380,600
2025-05-21	0.705	0.720	0.705	0.705	0.705	15,100
2025-05-20	0.720	0.730	0.700	0.725	0.725	157,900
2025-05-19	0.750	0.770	0.710	0.715	0.715	337,300
2025-05-16	0.745	0.800	0.745	0.750	0.750	320,900
2025-05-15	0.735	0.740	0.730	0.735	0.735	124,300
2025-05-14	0.750	0.750	0.740	0.740	0.740	166,500
2025-05-13	0.750	0.765	0.745	0.760	0.760	139,400
2025-05-09	0.755	0.755	0.745	0.745	0.745	2,200
2025-05-08	0.775	0.775	0.735	0.735	0.735	429,400
2025-05-07	0.760	0.775	0.730	0.775	0.775	126,700
2025-05-06	0.750	0.770	0.750	0.760	0.760	186,800
2025-05-05	0.800	0.800	0.730	0.750	0.750	287,000
2025-05-02	0.800	0.840	0.795	0.795	0.795	414,200
2025-04-30	0.805	0.830	0.800	0.800	0.800	821,500
2025-04-29	0.845	0.845	0.800	0.825	0.825	111,500
2025-04-28	0.825	0.850	0.815	0.815	0.815	62,300
2025-04-25	0.845	0.845	0.790	0.820	0.820	573,400
2025-04-24	0.815	0.820	0.815	0.815	0.815	32,800
2025-04-23	0.830	0.845	0.780	0.825	0.825	105,800
2025-04-22	0.800	0.830	0.800	0.830	0.830	26,600
2025-04-21	0.830	0.850	0.825	0.850	0.850	37,700
2025-04-18	0.855	0.855	0.830	0.830	0.830	75,300
2025-04-17	0.850	0.855	0.825	0.855	0.855	37,100
2025-04-16	0.890	0.890	0.890	0.890	0.890	1,000
2025-04-15	0.890	0.890	0.830	0.870	0.870	32,500
2025-04-14	0.845	0.900	0.815	0.850	0.850	46,700
2025-04-11	0.760	0.840	0.755	0.795	0.795	82,400
2025-04-10	0.750	0.850	0.750	0.755	0.755	260,600
2025-04-09	0.720	0.730	0.655	0.700	0.700	869,400
2025-04-08	0.800	0.800	0.760	0.775	0.775	101,400
2025-04-07	0.850	0.940	0.750	0.800	0.800	436,600
2025-04-04	0.910	0.910	0.860	0.865	0.865	368,700
2025-04-03	0.920	0.920	0.885	0.910	0.910	320,600
2025-04-02	0.940	0.950	0.870	0.940	0.940	57,800
2025-03-28	0.900	0.940	0.900	0.910	0.910	210,600
2025-03-27	0.910	0.910	0.910	0.910	0.910	11,200
2025-03-26	0.900	0.940	0.870	0.940	0.940	24,900
2025-03-25	0.900	0.940	0.900	0.940	0.940	60,600
2025-03-24	0.940	0.940	0.900	0.900	0.900	390,400
2025-03-21	0.925	0.950	0.925	0.950	0.950	2,800
2025-03-20	0.950	0.980	0.930	0.940	0.940	43,700
2025-03-19	0.925	0.925	0.920	0.920	0.920	137,800
2025-03-17	0.930	1.000	0.920	0.920	0.920	38,000
2025-03-14	0.915	0.920	0.910	0.920	0.920	52,000
2025-03-13	0.900	0.955	0.885	0.910	0.910	43,300
2025-03-12	0.920	0.995	0.880	0.885	0.878	337,500
2025-03-11	0.955	0.955	0.905	0.940	0.932	118,800
2025-03-10	0.990	0.990	0.955	0.955	0.947	32,800
2025-03-07	0.995	1.010	0.935	1.010	1.002	178,800
2025-03-06	0.915	1.000	0.905	0.995	0.987	349,500
2025-03-05	0.980	0.985	0.810	0.915	0.907	218,600
2025-03-04	0.950	1.010	0.950	0.980	0.972	306,400
2025-03-03	1.090	1.120	0.985	0.985	0.977	1,522,100
2025-02-28	1.150	1.150	1.080	1.130	1.121	402,500
2025-02-27	1.180	1.180	1.170	1.170	1.160	106,700
2025-02-26	1.170	1.180	1.170	1.170	1.160	31,100
2025-02-25	1.170	1.200	1.100	1.150	1.140	155,600
2025-02-24	1.180	1.180	1.160	1.160	1.150	51,200

← NewerPage 7 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.