Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	0.415	0.415	0.415	0.415	0.415	130,000
2022-10-21	0.440	0.440	0.420	0.420	0.420	210,200
2022-10-20	0.415	0.435	0.410	0.435	0.435	412,500
2022-10-19	0.415	0.440	0.415	0.435	0.435	202,600
2022-10-18	0.435	0.435	0.415	0.425	0.425	14,000
2022-10-17	0.400	0.435	0.400	0.435	0.435	34,100
2022-10-14	0.420	0.420	0.420	0.420	0.420	57,000
2022-10-13	0.410	0.445	0.410	0.440	0.440	197,500
2022-10-12	0.430	0.440	0.430	0.435	0.435	195,400
2022-10-11	0.415	0.435	0.410	0.435	0.435	237,500
2022-10-07	0.415	0.440	0.415	0.420	0.420	1,221,200
2022-10-06	0.400	0.420	0.400	0.415	0.415	782,200
2022-10-05	0.390	0.405	0.390	0.400	0.400	541,100
2022-10-04	0.385	0.400	0.385	0.395	0.395	189,300
2022-10-03	0.405	0.405	0.385	0.385	0.385	159,000
2022-09-30	0.390	0.390	0.390	0.390	0.390	36,900
2022-09-29	0.400	0.400	0.395	0.400	0.400	200,000
2022-09-28	0.385	0.390	0.380	0.385	0.385	530,200
2022-09-27	0.390	0.390	0.390	0.390	0.390	53,200
2022-09-26	0.410	0.415	0.400	0.400	0.400	201,000
2022-09-23	0.390	0.405	0.390	0.395	0.395	292,400
2022-09-22	0.410	0.410	0.380	0.400	0.400	469,900
2022-09-21	0.420	0.420	0.405	0.410	0.410	90,600
2022-09-20	0.405	0.425	0.405	0.425	0.425	92,600
2022-09-19	0.425	0.425	0.410	0.415	0.415	257,700
2022-09-15	0.420	0.425	0.420	0.425	0.425	41,300
2022-09-14	0.430	0.430	0.425	0.425	0.425	61,500
2022-09-13	0.440	0.440	0.430	0.435	0.435	246,000
2022-09-12	0.435	0.435	0.430	0.430	0.430	164,800
2022-09-09	0.435	0.450	0.435	0.435	0.435	217,500
2022-09-08	0.440	0.440	0.435	0.440	0.440	44,900
2022-09-07	0.440	0.450	0.435	0.440	0.440	112,000
2022-09-06	0.440	0.455	0.440	0.455	0.455	274,900
2022-09-05	0.460	0.460	0.450	0.450	0.450	76,200
2022-09-02	0.450	0.460	0.450	0.450	0.450	198,500
2022-09-01	0.455	0.455	0.445	0.450	0.450	201,500
2022-08-30	0.440	0.450	0.440	0.450	0.450	122,500
2022-08-29	0.440	0.455	0.440	0.450	0.450	284,600
2022-08-26	0.450	0.455	0.440	0.450	0.450	339,000
2022-08-25	0.445	0.450	0.440	0.445	0.445	249,400
2022-08-24	0.450	0.450	0.440	0.440	0.440	230,400
2022-08-23	0.450	0.450	0.430	0.440	0.440	457,600
2022-08-22	0.435	0.435	0.425	0.435	0.435	235,400
2022-08-19	0.450	0.455	0.440	0.440	0.440	146,000
2022-08-18	0.450	0.450	0.450	0.450	0.450	76,700
2022-08-17	0.435	0.450	0.435	0.450	0.450	198,000
2022-08-16	0.445	0.450	0.435	0.440	0.440	414,300
2022-08-15	0.450	0.450	0.445	0.445	0.445	25,600
2022-08-12	0.435	0.460	0.435	0.460	0.460	38,200
2022-08-11	0.440	0.440	0.440	0.440	0.440	2,200
2022-08-10	0.440	0.440	0.440	0.440	0.440	23,000
2022-08-09	0.440	0.445	0.440	0.440	0.440	13,200
2022-08-08	0.440	0.445	0.440	0.440	0.440	49,300
2022-08-05	0.450	0.465	0.435	0.440	0.440	132,400
2022-08-04	0.460	0.465	0.455	0.460	0.460	318,200
2022-08-03	0.450	0.460	0.450	0.450	0.450	154,700
2022-08-02	0.450	0.455	0.445	0.455	0.455	200,000
2022-08-01	0.435	0.450	0.435	0.445	0.445	238,700
2022-07-29	0.435	0.445	0.435	0.440	0.440	137,800
2022-07-28	0.440	0.440	0.430	0.435	0.435	174,400

← NewerPage 17 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.