Synergy House Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.190	1.200	1.170	1.180	1.170	218,600
2025-02-20	1.180	1.200	1.180	1.200	1.190	39,700
2025-02-19	1.210	1.210	1.160	1.180	1.170	151,900
2025-02-18	1.210	1.220	1.180	1.180	1.170	180,200
2025-02-17	1.190	1.210	1.180	1.210	1.200	48,800
2025-02-14	1.230	1.230	1.190	1.200	1.190	197,700
2025-02-13	1.200	1.250	1.180	1.230	1.220	409,800
2025-02-12	1.190	1.200	1.170	1.200	1.190	113,000
2025-02-10	1.180	1.190	1.160	1.170	1.160	40,600
2025-02-07	1.160	1.180	1.160	1.180	1.170	70,600
2025-02-06	1.160	1.170	1.140	1.160	1.150	49,000
2025-02-05	1.170	1.170	1.140	1.160	1.150	63,900
2025-02-04	1.160	1.170	1.130	1.170	1.160	87,200
2025-02-03	1.160	1.160	1.130	1.160	1.150	67,200
2025-01-31	1.150	1.160	1.130	1.160	1.150	69,600
2025-01-28	1.140	1.160	1.130	1.130	1.121	30,400
2025-01-27	1.140	1.140	1.110	1.110	1.101	25,000
2025-01-24	1.090	1.150	1.090	1.120	1.111	365,600
2025-01-23	1.080	1.080	1.070	1.080	1.071	296,800
2025-01-22	1.100	1.100	1.080	1.090	1.081	39,600
2025-01-21	1.090	1.120	1.090	1.100	1.091	76,200
2025-01-20	1.090	1.130	1.080	1.120	1.111	22,900
2025-01-17	1.090	1.110	1.080	1.090	1.081	43,900
2025-01-16	1.100	1.100	1.090	1.100	1.091	67,300
2025-01-15	1.100	1.110	1.090	1.110	1.101	68,000
2025-01-14	1.100	1.110	1.100	1.110	1.101	40,100
2025-01-13	1.090	1.090	1.090	1.090	1.081	5,900
2025-01-10	1.110	1.110	1.080	1.100	1.091	376,500
2025-01-09	1.110	1.110	1.090	1.100	1.091	266,900
2025-01-08	1.110	1.140	1.090	1.110	1.101	400,700
2025-01-07	1.140	1.140	1.100	1.110	1.101	313,900
2025-01-06	1.150	1.150	1.150	1.150	1.140	13,000
2025-01-03	1.150	1.150	1.140	1.150	1.140	51,800
2025-01-02	1.200	1.200	1.150	1.150	1.140	129,300
2024-12-31	1.140	1.200	1.140	1.200	1.190	268,600
2024-12-30	1.160	1.160	1.130	1.160	1.150	138,700
2024-12-27	1.150	1.160	1.120	1.160	1.150	163,900
2024-12-26	1.160	1.160	1.120	1.140	1.131	154,600
2024-12-24	1.120	1.150	1.120	1.150	1.140	235,100
2024-12-23	1.130	1.130	1.100	1.120	1.111	31,500
2024-12-20	1.130	1.150	1.100	1.130	1.121	120,100
2024-12-19	1.140	1.140	1.110	1.130	1.121	272,200
2024-12-18	1.160	1.160	1.150	1.150	1.140	89,900
2024-12-17	1.170	1.170	1.160	1.160	1.150	94,400
2024-12-16	1.210	1.210	1.130	1.160	1.150	165,800
2024-12-13	1.210	1.210	1.170	1.200	1.190	99,000
2024-12-12	1.190	1.200	1.190	1.190	1.180	57,800
2024-12-11	1.210	1.210	1.140	1.190	1.180	210,800
2024-12-10	1.190	1.300	1.190	1.210	1.200	135,000
2024-12-09	1.240	1.240	1.190	1.190	1.180	288,000
2024-12-06	1.230	1.240	1.220	1.240	1.230	46,600
2024-12-05	1.270	1.270	1.230	1.230	1.211	86,000
2024-12-04	1.220	1.280	1.220	1.250	1.231	164,800
2024-12-03	1.210	1.250	1.210	1.240	1.221	71,400
2024-12-02	1.230	1.230	1.210	1.210	1.191	249,500
2024-11-29	1.210	1.220	1.200	1.220	1.201	103,000
2024-11-28	1.210	1.230	1.210	1.210	1.191	159,700
2024-11-27	1.220	1.250	1.210	1.240	1.221	143,900
2024-11-26	1.230	1.280	1.220	1.220	1.201	210,400
2024-11-25	1.310	1.360	1.190	1.230	1.211	1,325,400

← NewerPage 8 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.