Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	0.435	0.440	0.430	0.440	0.440	119,800
2022-07-26	0.430	0.440	0.430	0.435	0.435	203,000
2022-07-25	0.430	0.450	0.430	0.440	0.440	77,900
2022-07-22	0.450	0.450	0.435	0.435	0.435	261,600
2022-07-21	0.450	0.450	0.425	0.435	0.435	782,200
2022-07-20	0.450	0.450	0.425	0.435	0.435	658,200
2022-07-19	0.435	0.450	0.425	0.440	0.440	454,000
2022-07-18	0.450	0.450	0.435	0.435	0.435	168,200
2022-07-15	0.450	0.450	0.440	0.445	0.445	371,500
2022-07-14	0.450	0.450	0.445	0.445	0.445	388,300
2022-07-13	0.450	0.460	0.450	0.455	0.455	585,100
2022-07-12	0.440	0.450	0.435	0.450	0.450	103,700
2022-07-08	0.440	0.450	0.440	0.445	0.445	51,500
2022-07-07	0.455	0.460	0.440	0.460	0.460	161,000
2022-07-06	0.445	0.465	0.440	0.440	0.440	415,400
2022-07-05	0.445	0.460	0.445	0.450	0.450	163,500
2022-07-04	0.455	0.460	0.445	0.460	0.460	51,400
2022-07-01	0.455	0.465	0.455	0.465	0.465	16,300
2022-06-30	0.455	0.455	0.455	0.455	0.455	2,000
2022-06-29	0.450	0.460	0.450	0.455	0.455	24,000
2022-06-28	0.450	0.460	0.450	0.460	0.460	51,000
2022-06-27	0.460	0.460	0.445	0.460	0.460	243,800
2022-06-24	0.455	0.455	0.440	0.455	0.455	15,300
2022-06-23	0.455	0.455	0.445	0.455	0.455	105,400
2022-06-22	0.460	0.460	0.455	0.455	0.455	40,100
2022-06-21	0.450	0.460	0.450	0.460	0.460	201,800
2022-06-20	0.455	0.475	0.450	0.450	0.450	197,800
2022-06-17	0.460	0.485	0.455	0.475	0.475	613,500
2022-06-16	0.475	0.475	0.460	0.475	0.475	89,600
2022-06-15	0.470	0.480	0.470	0.475	0.475	616,600
2022-06-14	0.475	0.480	0.475	0.480	0.480	262,800
2022-06-13	0.485	0.490	0.475	0.485	0.485	340,800
2022-06-10	0.495	0.500	0.495	0.495	0.495	31,000
2022-06-09	0.485	0.505	0.480	0.505	0.505	16,800
2022-06-08	0.490	0.495	0.490	0.495	0.495	185,000
2022-06-07	0.485	0.485	0.480	0.485	0.485	20,300
2022-06-03	0.490	0.495	0.485	0.485	0.485	186,300
2022-06-02	0.490	0.500	0.490	0.495	0.495	12,700
2022-06-01	0.485	0.510	0.485	0.495	0.495	292,400
2022-05-31	0.485	0.485	0.480	0.485	0.485	293,000
2022-05-30	0.485	0.495	0.485	0.485	0.485	220,600
2022-05-27	0.500	0.500	0.490	0.495	0.495	341,400
2022-05-26	0.495	0.505	0.480	0.500	0.500	1,161,100
2022-05-25	0.520	0.520	0.505	0.505	0.505	812,600
2022-05-24	0.525	0.535	0.525	0.525	0.525	867,700
2022-05-23	0.520	0.530	0.520	0.530	0.530	290,000
2022-05-20	0.520	0.530	0.515	0.530	0.530	445,600
2022-05-19	0.515	0.525	0.510	0.520	0.520	497,600
2022-05-18	0.530	0.535	0.515	0.520	0.520	414,100
2022-05-17	0.515	0.535	0.515	0.530	0.530	584,000
2022-05-13	0.520	0.535	0.500	0.530	0.530	937,900
2022-05-12	0.520	0.535	0.515	0.520	0.520	1,614,500
2022-05-11	0.515	0.535	0.515	0.520	0.520	687,300
2022-05-10	0.535	0.540	0.525	0.525	0.525	1,612,800
2022-05-09	0.535	0.555	0.535	0.535	0.535	1,167,400
2022-05-06	0.550	0.550	0.535	0.540	0.540	701,700
2022-05-05	0.560	0.570	0.550	0.560	0.560	665,200
2022-04-29	0.565	0.565	0.550	0.565	0.565	779,400
2022-04-28	0.555	0.565	0.550	0.555	0.555	1,194,300
2022-04-27	0.535	0.555	0.535	0.550	0.550	972,900

← NewerPage 18 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.