Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	0.420	0.430	0.420	0.425	0.425	117,600
2023-01-25	0.425	0.425	0.420	0.425	0.425	50,400
2023-01-20	0.425	0.430	0.420	0.425	0.425	590,000
2023-01-19	0.420	0.435	0.420	0.435	0.435	592,600
2023-01-18	0.435	0.435	0.420	0.420	0.420	1,045,000
2023-01-17	0.440	0.445	0.440	0.440	0.440	46,000
2023-01-16	0.445	0.445	0.440	0.440	0.440	578,000
2023-01-13	0.435	0.450	0.430	0.450	0.450	156,100
2023-01-12	0.440	0.440	0.435	0.435	0.435	80,000
2023-01-11	0.440	0.440	0.435	0.435	0.435	47,000
2023-01-10	0.435	0.440	0.425	0.440	0.440	280,900
2023-01-09	0.435	0.440	0.430	0.435	0.435	245,500
2023-01-06	0.465	0.465	0.440	0.440	0.440	117,200
2023-01-05	0.460	0.470	0.450	0.450	0.450	435,000
2023-01-04	0.435	0.465	0.430	0.460	0.460	2,347,000
2023-01-03	0.425	0.440	0.420	0.435	0.435	2,272,000
2022-12-30	0.430	0.430	0.420	0.420	0.420	1,106,200
2022-12-29	0.430	0.430	0.430	0.430	0.430	25,000
2022-12-28	0.430	0.435	0.430	0.435	0.435	162,500
2022-12-27	0.415	0.435	0.415	0.430	0.430	275,100
2022-12-23	0.420	0.420	0.420	0.420	0.420	31,800
2022-12-22	0.430	0.430	0.420	0.420	0.420	97,100
2022-12-21	0.420	0.430	0.420	0.430	0.430	224,400
2022-12-20	0.420	0.420	0.420	0.420	0.420	65,300
2022-12-19	0.425	0.430	0.420	0.420	0.420	163,400
2022-12-16	0.425	0.435	0.415	0.430	0.430	282,400
2022-12-15	0.425	0.425	0.425	0.425	0.425	79,500
2022-12-13	0.425	0.440	0.425	0.435	0.435	195,100
2022-12-12	0.430	0.430	0.425	0.425	0.425	58,000
2022-12-09	0.430	0.450	0.430	0.440	0.440	68,300
2022-12-08	0.430	0.445	0.425	0.430	0.430	171,300
2022-12-07	0.435	0.445	0.430	0.435	0.435	74,300
2022-12-06	0.425	0.435	0.420	0.435	0.435	150,900
2022-12-05	0.430	0.430	0.425	0.425	0.425	170,300
2022-12-02	0.435	0.435	0.430	0.430	0.430	37,400
2022-12-01	0.425	0.450	0.425	0.440	0.440	465,000
2022-11-30	0.430	0.430	0.425	0.425	0.425	64,000
2022-11-29	0.425	0.440	0.425	0.425	0.425	136,600
2022-11-25	0.440	0.440	0.425	0.425	0.425	25,000
2022-11-24	0.445	0.445	0.425	0.445	0.445	20,400
2022-11-23	0.450	0.450	0.435	0.445	0.445	2,200
2022-11-22	0.430	0.440	0.430	0.435	0.435	135,200
2022-11-21	0.415	0.430	0.410	0.430	0.430	87,100
2022-11-17	0.420	0.420	0.415	0.415	0.415	61,400
2022-11-16	0.415	0.430	0.415	0.430	0.430	130,500
2022-11-15	0.420	0.425	0.410	0.425	0.425	440,000
2022-11-14	0.430	0.440	0.425	0.435	0.435	209,300
2022-11-11	0.435	0.435	0.425	0.435	0.435	137,200
2022-11-10	0.420	0.430	0.415	0.425	0.425	329,000
2022-11-09	0.420	0.435	0.420	0.435	0.435	141,100
2022-11-08	0.440	0.440	0.420	0.440	0.440	12,600
2022-11-07	0.430	0.440	0.425	0.440	0.440	53,800
2022-11-04	0.430	0.450	0.430	0.445	0.445	147,000
2022-11-03	0.430	0.450	0.430	0.445	0.445	269,300
2022-11-02	0.425	0.440	0.425	0.440	0.440	334,000
2022-11-01	0.430	0.430	0.425	0.430	0.430	570,400
2022-10-31	0.430	0.430	0.425	0.425	0.425	147,200
2022-10-28	0.430	0.430	0.430	0.430	0.430	50,000
2022-10-27	0.415	0.430	0.415	0.430	0.430	184,800
2022-10-26	0.415	0.430	0.410	0.425	0.425	375,000

← NewerPage 16 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.