Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.320	0.325	0.320	0.325	0.325	16,000
2024-02-06	0.325	0.325	0.325	0.325	0.325	44,100
2024-02-05	0.330	0.330	0.330	0.330	0.330	33,000
2024-02-02	0.325	0.330	0.325	0.330	0.330	35,700
2024-01-31	0.325	0.330	0.320	0.330	0.330	60,300
2024-01-30	0.325	0.325	0.325	0.325	0.325	62,300
2024-01-29	0.325	0.335	0.325	0.335	0.335	96,900
2024-01-26	0.325	0.325	0.325	0.325	0.325	70,000
2024-01-24	0.330	0.330	0.325	0.325	0.325	5,100
2024-01-23	0.325	0.325	0.320	0.325	0.325	508,300
2024-01-22	0.315	0.330	0.315	0.325	0.325	209,900
2024-01-19	0.325	0.325	0.325	0.325	0.325	300,000
2024-01-18	0.325	0.325	0.315	0.315	0.315	87,200
2024-01-17	0.325	0.330	0.315	0.325	0.325	161,700
2024-01-16	0.335	0.335	0.330	0.330	0.330	45,000
2024-01-15	0.335	0.340	0.325	0.335	0.335	342,600
2024-01-12	0.335	0.335	0.335	0.335	0.335	20,000
2024-01-11	0.335	0.335	0.335	0.335	0.335	100
2024-01-10	0.340	0.340	0.335	0.340	0.340	309,500
2024-01-09	0.345	0.345	0.345	0.345	0.345	5,200
2024-01-08	0.350	0.355	0.340	0.355	0.355	95,800
2024-01-05	0.345	0.355	0.335	0.355	0.355	909,200
2024-01-04	0.340	0.345	0.340	0.345	0.345	76,000
2024-01-03	0.340	0.345	0.335	0.345	0.345	179,800
2024-01-02	0.320	0.340	0.320	0.340	0.340	305,400
2023-12-29	0.330	0.330	0.330	0.330	0.330	38,200
2023-12-28	0.335	0.340	0.335	0.335	0.335	654,100
2023-12-27	0.330	0.330	0.320	0.330	0.330	139,400
2023-12-26	0.325	0.330	0.325	0.325	0.325	304,700
2023-12-22	0.320	0.320	0.320	0.320	0.320	15,800
2023-12-21	0.320	0.320	0.315	0.315	0.315	38,800
2023-12-20	0.320	0.325	0.320	0.325	0.325	215,000
2023-12-19	0.320	0.320	0.315	0.315	0.315	54,300
2023-12-18	0.315	0.320	0.310	0.320	0.320	77,700
2023-12-15	0.320	0.320	0.305	0.315	0.315	329,700
2023-12-14	0.320	0.320	0.315	0.315	0.315	53,700
2023-12-13	0.320	0.325	0.315	0.325	0.325	134,600
2023-12-12	0.320	0.325	0.320	0.325	0.325	150,900
2023-12-11	0.320	0.320	0.320	0.320	0.320	114,700
2023-12-08	0.320	0.320	0.320	0.320	0.320	20,900
2023-12-07	0.320	0.320	0.320	0.320	0.320	21,600
2023-12-06	0.320	0.325	0.320	0.325	0.325	21,000
2023-12-05	0.325	0.330	0.325	0.330	0.330	163,800
2023-12-04	0.330	0.330	0.325	0.325	0.325	26,100
2023-11-30	0.325	0.330	0.325	0.330	0.330	114,400
2023-11-29	0.330	0.330	0.325	0.325	0.325	72,400
2023-11-28	0.335	0.335	0.330	0.330	0.330	164,000
2023-11-27	0.330	0.335	0.330	0.335	0.335	66,200
2023-11-24	0.330	0.330	0.330	0.330	0.330	40,000
2023-11-23	0.335	0.335	0.335	0.335	0.335	30,000
2023-11-22	0.330	0.340	0.330	0.335	0.335	195,400
2023-11-21	0.330	0.330	0.330	0.330	0.330	82,000
2023-11-20	0.335	0.335	0.330	0.330	0.330	170,600
2023-11-17	0.340	0.340	0.335	0.335	0.335	75,200
2023-11-16	0.330	0.340	0.330	0.340	0.340	203,900
2023-11-15	0.340	0.340	0.335	0.335	0.335	217,400
2023-11-14	0.340	0.340	0.340	0.340	0.340	161,000
2023-11-10	0.345	0.345	0.335	0.340	0.340	44,400
2023-11-09	0.330	0.340	0.330	0.340	0.340	39,400
2023-11-08	0.335	0.335	0.330	0.330	0.330	77,400

← NewerPage 12 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.