Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.315	0.320	0.315	0.320	0.320	52,500
2024-05-08	0.315	0.315	0.315	0.315	0.315	12,800
2024-05-07	0.310	0.315	0.310	0.315	0.315	54,000
2024-05-06	0.305	0.315	0.305	0.315	0.315	69,800
2024-05-03	0.305	0.310	0.305	0.305	0.305	271,500
2024-05-02	0.325	0.325	0.300	0.305	0.305	250,000
2024-04-30	0.310	0.325	0.310	0.325	0.325	46,100
2024-04-29	0.325	0.340	0.305	0.340	0.340	837,500
2024-04-25	0.325	0.325	0.325	0.325	0.325	56,000
2024-04-24	0.325	0.330	0.325	0.325	0.325	30,200
2024-04-23	0.330	0.330	0.330	0.330	0.330	34,000
2024-04-22	0.325	0.330	0.325	0.330	0.330	67,500
2024-04-19	0.330	0.330	0.320	0.320	0.320	207,200
2024-04-18	0.330	0.350	0.325	0.330	0.330	145,200
2024-04-17	0.335	0.335	0.335	0.335	0.335	5,100
2024-04-16	0.340	0.345	0.335	0.335	0.335	492,100
2024-04-15	0.350	0.350	0.340	0.345	0.345	146,200
2024-04-12	0.355	0.360	0.350	0.360	0.360	175,500
2024-04-09	0.355	0.355	0.355	0.355	0.355	52,400
2024-04-08	0.360	0.360	0.355	0.355	0.355	275,100
2024-04-05	0.365	0.370	0.360	0.365	0.365	104,400
2024-04-04	0.365	0.365	0.360	0.365	0.365	47,100
2024-04-03	0.380	0.380	0.360	0.365	0.365	217,800
2024-04-02	0.370	0.385	0.370	0.380	0.380	6,067,200
2024-04-01	0.375	0.375	0.370	0.370	0.370	297,600
2024-03-29	0.355	0.385	0.355	0.375	0.375	2,102,100
2024-03-27	0.345	0.355	0.345	0.350	0.350	98,700
2024-03-26	0.350	0.355	0.345	0.355	0.355	114,200
2024-03-25	0.345	0.355	0.345	0.355	0.355	129,900
2024-03-22	0.360	0.360	0.350	0.350	0.350	360,200
2024-03-21	0.365	0.365	0.350	0.355	0.355	650,600
2024-03-20	0.370	0.370	0.365	0.365	0.365	2,772,100
2024-03-19	0.360	0.370	0.360	0.370	0.370	3,951,600
2024-03-18	0.370	0.370	0.360	0.360	0.360	628,900
2024-03-15	0.370	0.380	0.365	0.375	0.375	3,193,900
2024-03-14	0.370	0.390	0.360	0.380	0.380	4,315,900
2024-03-13	0.370	0.380	0.360	0.370	0.370	1,787,900
2024-03-12	0.345	0.425	0.345	0.370	0.370	7,490,900
2024-03-11	0.320	0.345	0.315	0.345	0.345	2,187,000
2024-03-08	0.325	0.325	0.320	0.320	0.320	366,900
2024-03-07	0.315	0.330	0.315	0.325	0.325	1,716,900
2024-03-06	0.310	0.315	0.310	0.315	0.315	567,400
2024-03-05	0.300	0.305	0.295	0.305	0.305	1,029,000
2024-03-04	0.300	0.300	0.290	0.300	0.300	562,200
2024-03-01	0.300	0.300	0.290	0.295	0.295	506,800
2024-02-29	0.300	0.310	0.295	0.295	0.295	218,600
2024-02-28	0.300	0.305	0.295	0.305	0.305	325,000
2024-02-27	0.310	0.315	0.300	0.305	0.305	353,400
2024-02-26	0.325	0.330	0.320	0.320	0.320	284,800
2024-02-23	0.325	0.325	0.325	0.325	0.325	185,800
2024-02-22	0.325	0.325	0.325	0.325	0.325	3,000
2024-02-21	0.335	0.335	0.325	0.325	0.325	93,400
2024-02-20	0.335	0.335	0.330	0.335	0.335	712,200
2024-02-19	0.335	0.335	0.330	0.335	0.335	223,500
2024-02-16	0.335	0.340	0.325	0.335	0.335	122,500
2024-02-15	0.330	0.335	0.325	0.335	0.335	721,800
2024-02-14	0.325	0.340	0.325	0.335	0.335	100,800
2024-02-13	0.335	0.340	0.335	0.340	0.340	215,000
2024-02-09	0.320	0.320	0.320	0.320	0.320	85,000
2024-02-08	0.325	0.325	0.320	0.320	0.320	55,000

← NewerPage 11 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.