Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.335	0.340	0.335	0.340	0.340	24,000
2023-08-02	0.335	0.340	0.325	0.335	0.335	743,400
2023-08-01	0.330	0.350	0.330	0.350	0.350	20,200
2023-07-31	0.325	0.350	0.325	0.350	0.350	150,900
2023-07-28	0.335	0.335	0.325	0.330	0.330	197,400
2023-07-27	0.340	0.340	0.335	0.335	0.335	114,000
2023-07-26	0.350	0.355	0.340	0.350	0.350	118,000
2023-07-25	0.345	0.345	0.340	0.340	0.340	7,700
2023-07-24	0.350	0.350	0.345	0.345	0.345	156,300
2023-07-21	0.350	0.350	0.345	0.345	0.345	146,600
2023-07-20	0.355	0.360	0.350	0.350	0.350	140,300
2023-07-18	0.350	0.350	0.350	0.350	0.350	159,400
2023-07-17	0.345	0.350	0.345	0.350	0.350	81,100
2023-07-14	0.330	0.345	0.330	0.345	0.345	93,800
2023-07-13	0.320	0.325	0.320	0.325	0.325	28,000
2023-07-12	0.335	0.335	0.320	0.320	0.320	34,100
2023-07-11	0.330	0.330	0.330	0.330	0.330	14,000
2023-07-10	0.330	0.335	0.330	0.330	0.330	453,400
2023-07-07	0.325	0.325	0.325	0.325	0.325	14,200
2023-07-06	0.320	0.325	0.320	0.325	0.325	31,100
2023-07-05	0.330	0.330	0.320	0.325	0.325	754,100
2023-07-03	0.320	0.330	0.320	0.330	0.330	5,300
2023-06-30	0.320	0.345	0.320	0.345	0.345	62,100
2023-06-28	0.325	0.330	0.325	0.325	0.325	98,200
2023-06-27	0.325	0.325	0.325	0.325	0.325	57,000
2023-06-26	0.325	0.350	0.325	0.330	0.330	100,700
2023-06-23	0.335	0.335	0.330	0.330	0.330	20,000
2023-06-22	0.330	0.345	0.325	0.340	0.340	455,900
2023-06-21	0.330	0.335	0.320	0.320	0.320	592,100
2023-06-20	0.345	0.345	0.335	0.340	0.340	395,000
2023-06-19	0.345	0.350	0.345	0.350	0.350	178,100
2023-06-16	0.350	0.350	0.345	0.350	0.350	89,600
2023-06-15	0.350	0.350	0.345	0.350	0.350	124,300
2023-06-14	0.355	0.355	0.355	0.355	0.355	228,300
2023-06-13	0.355	0.355	0.355	0.355	0.355	45,000
2023-06-12	0.355	0.360	0.355	0.355	0.355	74,200
2023-06-09	0.370	0.375	0.355	0.355	0.355	603,100
2023-06-08	0.370	0.375	0.370	0.370	0.370	70,300
2023-06-07	0.365	0.375	0.365	0.375	0.375	60,100
2023-06-06	0.370	0.370	0.360	0.370	0.370	583,900
2023-06-02	0.370	0.370	0.370	0.370	0.370	29,800
2023-06-01	0.370	0.380	0.370	0.370	0.370	395,000
2023-05-31	0.370	0.380	0.370	0.380	0.380	106,700
2023-05-30	0.380	0.390	0.370	0.370	0.370	325,200
2023-05-29	0.385	0.385	0.380	0.380	0.380	301,000
2023-05-26	0.380	0.385	0.375	0.385	0.385	665,800
2023-05-25	0.380	0.380	0.380	0.380	0.380	54,500
2023-05-24	0.380	0.385	0.380	0.380	0.380	415,000
2023-05-23	0.385	0.385	0.380	0.380	0.380	68,200
2023-05-22	0.390	0.390	0.385	0.385	0.385	29,100
2023-05-19	0.385	0.385	0.380	0.385	0.385	1,340,500
2023-05-18	0.390	0.390	0.385	0.385	0.385	46,000
2023-05-17	0.390	0.390	0.385	0.390	0.390	21,000
2023-05-16	0.400	0.400	0.400	0.400	0.400	30,000
2023-05-15	0.385	0.390	0.385	0.385	0.385	275,000
2023-05-12	0.395	0.395	0.385	0.385	0.385	2,300
2023-05-11	0.395	0.395	0.395	0.395	0.395	5,100
2023-05-10	0.395	0.400	0.385	0.395	0.395	67,700
2023-05-09	0.390	0.395	0.390	0.395	0.395	5,000
2023-05-08	0.390	0.395	0.390	0.395	0.395	178,000

← NewerPage 14 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.