Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.280	0.295	0.280	0.295	0.295	10,000
2024-08-09	0.290	0.290	0.290	0.290	0.290	49,600
2024-08-08	0.290	0.290	0.280	0.290	0.290	600,900
2024-08-07	0.265	0.290	0.265	0.290	0.290	64,100
2024-08-06	0.265	0.270	0.265	0.270	0.270	35,400
2024-08-05	0.280	0.290	0.265	0.270	0.270	1,012,100
2024-08-02	0.295	0.295	0.280	0.280	0.280	264,200
2024-08-01	0.300	0.300	0.295	0.295	0.295	27,400
2024-07-30	0.300	0.300	0.300	0.300	0.300	500
2024-07-29	0.295	0.295	0.295	0.295	0.295	67,200
2024-07-26	0.300	0.300	0.300	0.300	0.300	22,400
2024-07-25	0.300	0.300	0.300	0.300	0.300	70,000
2024-07-23	0.300	0.300	0.300	0.300	0.300	672,500
2024-07-22	0.300	0.300	0.300	0.300	0.300	20,000
2024-07-19	0.295	0.300	0.295	0.300	0.300	1,142,000
2024-07-18	0.300	0.300	0.295	0.295	0.295	500,000
2024-07-17	0.295	0.295	0.295	0.295	0.295	81,100
2024-07-16	0.295	0.300	0.295	0.300	0.300	92,100
2024-07-15	0.300	0.300	0.295	0.300	0.300	514,900
2024-07-11	0.300	0.300	0.295	0.295	0.295	260,600
2024-07-10	0.305	0.310	0.300	0.300	0.300	675,900
2024-07-09	0.300	0.305	0.300	0.300	0.300	109,100
2024-07-05	0.305	0.305	0.295	0.300	0.300	90,000
2024-07-04	0.305	0.305	0.300	0.300	0.300	145,000
2024-07-03	0.300	0.300	0.295	0.300	0.300	444,300
2024-07-02	0.300	0.305	0.300	0.305	0.305	111,400
2024-07-01	0.300	0.305	0.300	0.305	0.305	25,500
2024-06-28	0.300	0.315	0.300	0.315	0.315	98,500
2024-06-27	0.300	0.310	0.300	0.310	0.310	134,100
2024-06-26	0.310	0.310	0.300	0.300	0.300	13,200
2024-06-25	0.305	0.305	0.300	0.300	0.300	54,200
2024-06-24	0.305	0.305	0.300	0.305	0.305	52,600
2024-06-21	0.305	0.310	0.305	0.310	0.310	61,300
2024-06-20	0.310	0.310	0.300	0.300	0.300	117,700
2024-06-19	0.310	0.310	0.310	0.310	0.310	12,700
2024-06-18	0.320	0.320	0.310	0.310	0.310	471,700
2024-06-14	0.320	0.320	0.315	0.315	0.315	40,400
2024-06-13	0.315	0.315	0.315	0.315	0.315	140,500
2024-06-12	0.315	0.320	0.315	0.320	0.320	246,000
2024-06-11	0.315	0.320	0.315	0.315	0.315	90,500
2024-06-10	0.315	0.320	0.315	0.320	0.320	75,200
2024-06-07	0.320	0.330	0.315	0.315	0.315	119,000
2024-06-06	0.315	0.315	0.315	0.315	0.315	53,000
2024-06-05	0.315	0.315	0.310	0.315	0.315	70,000
2024-06-04	0.310	0.320	0.310	0.320	0.320	115,700
2024-05-31	0.320	0.320	0.315	0.315	0.315	139,000
2024-05-30	0.320	0.320	0.320	0.320	0.320	98,100
2024-05-29	0.320	0.320	0.320	0.320	0.320	25,000
2024-05-28	0.320	0.320	0.320	0.320	0.320	10,000
2024-05-27	0.320	0.320	0.320	0.320	0.320	11,300
2024-05-24	0.325	0.325	0.320	0.320	0.320	125,600
2024-05-23	0.325	0.325	0.320	0.325	0.325	19,000
2024-05-21	0.330	0.330	0.330	0.330	0.330	30,000
2024-05-20	0.320	0.325	0.320	0.325	0.325	105,000
2024-05-17	0.320	0.320	0.315	0.320	0.320	77,600
2024-05-16	0.315	0.320	0.315	0.320	0.320	77,600
2024-05-15	0.315	0.320	0.315	0.315	0.315	68,100
2024-05-14	0.315	0.315	0.315	0.315	0.315	8,300
2024-05-13	0.315	0.315	0.315	0.315	0.315	43,800
2024-05-10	0.315	0.315	0.315	0.315	0.315	151,100

← NewerPage 10 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.