Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.335	0.335	0.330	0.330	0.330	77,400
2023-11-07	0.335	0.340	0.335	0.340	0.340	22,200
2023-11-06	0.330	0.340	0.325	0.340	0.340	187,700
2023-11-02	0.335	0.335	0.325	0.325	0.325	69,300
2023-10-31	0.330	0.330	0.330	0.330	0.330	180,100
2023-10-26	0.325	0.325	0.325	0.325	0.325	1,500
2023-10-24	0.335	0.335	0.325	0.325	0.325	74,000
2023-10-23	0.340	0.340	0.335	0.335	0.335	73,100
2023-10-20	0.340	0.345	0.340	0.340	0.340	123,300
2023-10-19	0.340	0.340	0.340	0.340	0.340	35,300
2023-10-18	0.345	0.345	0.340	0.340	0.340	270,100
2023-10-17	0.345	0.345	0.345	0.345	0.345	3,000
2023-10-16	0.350	0.350	0.345	0.345	0.345	44,100
2023-10-13	0.350	0.350	0.350	0.350	0.350	3,000
2023-10-12	0.350	0.360	0.350	0.360	0.360	348,400
2023-10-11	0.345	0.345	0.345	0.345	0.345	11,100
2023-10-10	0.345	0.355	0.345	0.350	0.350	7,400
2023-10-09	0.350	0.350	0.350	0.350	0.350	12,700
2023-10-06	0.345	0.345	0.345	0.345	0.345	3,300
2023-10-05	0.350	0.355	0.350	0.355	0.355	288,200
2023-10-04	0.345	0.355	0.345	0.355	0.355	73,700
2023-10-03	0.345	0.355	0.345	0.355	0.355	401,600
2023-10-02	0.350	0.350	0.345	0.350	0.350	699,400
2023-09-29	0.350	0.360	0.350	0.360	0.360	256,400
2023-09-27	0.350	0.370	0.350	0.360	0.360	467,600
2023-09-26	0.350	0.350	0.350	0.350	0.350	265,000
2023-09-25	0.355	0.355	0.340	0.355	0.355	558,000
2023-09-21	0.350	0.355	0.350	0.355	0.355	402,400
2023-09-20	0.350	0.360	0.350	0.360	0.360	159,100
2023-09-19	0.350	0.350	0.345	0.345	0.345	598,900
2023-09-18	0.350	0.360	0.340	0.360	0.360	40,100
2023-09-15	0.350	0.360	0.350	0.360	0.360	335,800
2023-09-14	0.340	0.350	0.340	0.350	0.350	31,000
2023-09-13	0.350	0.350	0.345	0.350	0.350	167,900
2023-09-12	0.350	0.360	0.340	0.360	0.360	390,300
2023-09-11	0.360	0.365	0.340	0.350	0.350	424,200
2023-09-08	0.360	0.365	0.360	0.360	0.360	5,600
2023-09-07	0.350	0.365	0.350	0.360	0.360	604,200
2023-09-06	0.365	0.370	0.355	0.355	0.355	502,400
2023-09-05	0.370	0.370	0.370	0.370	0.370	11,100
2023-09-04	0.360	0.380	0.360	0.380	0.380	140,600
2023-09-01	0.375	0.380	0.365	0.380	0.380	178,200
2023-08-30	0.375	0.380	0.370	0.380	0.380	124,800
2023-08-29	0.370	0.390	0.365	0.380	0.380	310,400
2023-08-28	0.355	0.365	0.350	0.365	0.365	128,400
2023-08-25	0.360	0.360	0.355	0.355	0.355	65,600
2023-08-24	0.365	0.365	0.365	0.365	0.365	13,200
2023-08-23	0.370	0.370	0.365	0.370	0.370	116,900
2023-08-22	0.365	0.370	0.365	0.370	0.370	113,000
2023-08-21	0.365	0.370	0.365	0.370	0.370	60,100
2023-08-18	0.370	0.370	0.365	0.365	0.365	205,600
2023-08-17	0.355	0.380	0.355	0.375	0.375	517,000
2023-08-16	0.360	0.360	0.350	0.350	0.350	132,400
2023-08-15	0.350	0.360	0.350	0.355	0.355	368,600
2023-08-14	0.340	0.350	0.340	0.345	0.345	249,500
2023-08-11	0.345	0.350	0.340	0.340	0.340	190,600
2023-08-10	0.335	0.350	0.335	0.345	0.345	201,200
2023-08-09	0.340	0.340	0.340	0.340	0.340	16,200
2023-08-08	0.335	0.345	0.335	0.345	0.345	60,000
2023-08-07	0.350	0.350	0.330	0.330	0.330	39,500

← NewerPage 13 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.