Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.385	0.390	0.385	0.390	0.390	129,300
2023-05-03	0.390	0.390	0.390	0.390	0.390	74,400
2023-05-02	0.385	0.390	0.385	0.390	0.390	419,100
2023-04-28	0.390	0.390	0.385	0.385	0.385	27,000
2023-04-27	0.390	0.395	0.385	0.390	0.390	61,900
2023-04-26	0.390	0.390	0.385	0.385	0.385	7,100
2023-04-25	0.385	0.390	0.385	0.390	0.390	525,600
2023-04-19	0.400	0.400	0.385	0.390	0.390	633,700
2023-04-18	0.400	0.400	0.395	0.400	0.400	276,200
2023-04-17	0.400	0.405	0.400	0.405	0.405	83,800
2023-04-14	0.395	0.400	0.395	0.400	0.400	197,000
2023-04-13	0.395	0.400	0.395	0.400	0.400	75,900
2023-04-12	0.395	0.400	0.395	0.400	0.400	62,000
2023-04-11	0.400	0.405	0.395	0.395	0.395	25,000
2023-04-07	0.400	0.405	0.400	0.405	0.405	115,100
2023-04-06	0.395	0.395	0.395	0.395	0.395	107,600
2023-04-05	0.395	0.395	0.395	0.395	0.395	63,900
2023-04-04	0.395	0.400	0.395	0.400	0.400	27,000
2023-04-03	0.405	0.405	0.395	0.405	0.405	34,100
2023-03-29	0.410	0.415	0.410	0.415	0.415	10,000
2023-03-28	0.390	0.395	0.390	0.395	0.395	20,000
2023-03-27	0.390	0.395	0.390	0.395	0.395	8,100
2023-03-24	0.395	0.395	0.395	0.395	0.395	99,300
2023-03-23	0.395	0.395	0.395	0.395	0.395	80,000
2023-03-22	0.400	0.400	0.395	0.395	0.395	95,900
2023-03-21	0.390	0.390	0.390	0.390	0.390	4,000
2023-03-20	0.385	0.390	0.385	0.390	0.390	12,000
2023-03-17	0.385	0.395	0.385	0.395	0.395	228,100
2023-03-16	0.385	0.390	0.385	0.390	0.390	120,700
2023-03-15	0.380	0.385	0.380	0.380	0.380	176,200
2023-03-14	0.380	0.380	0.380	0.380	0.380	60,100
2023-03-13	0.385	0.385	0.385	0.385	0.385	119,900
2023-03-10	0.390	0.390	0.385	0.385	0.385	341,600
2023-03-09	0.385	0.400	0.385	0.390	0.390	25,800
2023-03-08	0.385	0.390	0.385	0.390	0.390	84,700
2023-03-07	0.385	0.390	0.385	0.390	0.390	42,200
2023-03-06	0.390	0.390	0.380	0.390	0.390	178,000
2023-03-03	0.390	0.390	0.390	0.390	0.390	23,500
2023-03-02	0.390	0.390	0.385	0.385	0.385	75,200
2023-03-01	0.390	0.395	0.390	0.395	0.395	64,000
2023-02-28	0.390	0.390	0.385	0.390	0.390	530,900
2023-02-27	0.395	0.400	0.385	0.400	0.400	217,900
2023-02-24	0.395	0.395	0.390	0.395	0.395	48,000
2023-02-23	0.400	0.400	0.400	0.400	0.400	10,000
2023-02-21	0.410	0.410	0.395	0.395	0.395	477,500
2023-02-20	0.410	0.410	0.410	0.410	0.410	22,200
2023-02-17	0.410	0.415	0.410	0.410	0.410	967,000
2023-02-16	0.410	0.410	0.405	0.405	0.405	191,100
2023-02-15	0.405	0.415	0.405	0.415	0.415	220,200
2023-02-14	0.410	0.410	0.410	0.410	0.410	56,100
2023-02-13	0.420	0.420	0.410	0.410	0.410	208,200
2023-02-10	0.415	0.415	0.410	0.415	0.415	532,800
2023-02-09	0.415	0.415	0.410	0.415	0.415	101,100
2023-02-08	0.415	0.415	0.410	0.415	0.415	443,300
2023-02-07	0.420	0.425	0.410	0.415	0.415	1,694,000
2023-02-03	0.420	0.420	0.415	0.420	0.420	877,000
2023-02-02	0.420	0.430	0.420	0.420	0.420	563,600
2023-01-31	0.430	0.430	0.420	0.420	0.420	888,800
2023-01-30	0.430	0.430	0.425	0.430	0.430	179,000
2023-01-27	0.430	0.435	0.425	0.430	0.430	207,500

← NewerPage 15 of 21 · 1,212 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.