Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.545	0.560	0.540	0.540	0.540	935,600
2022-04-25	0.555	0.560	0.535	0.545	0.545	1,140,200
2022-04-22	0.560	0.560	0.550	0.560	0.560	1,142,800
2022-04-21	0.550	0.565	0.550	0.560	0.560	2,305,700
2022-04-20	0.550	0.555	0.545	0.550	0.550	2,023,000
2022-04-18	0.540	0.555	0.525	0.550	0.550	2,176,700
2022-04-15	0.530	0.540	0.525	0.535	0.535	330,800
2022-04-14	0.520	0.530	0.515	0.525	0.525	1,565,300
2022-04-13	0.525	0.535	0.520	0.520	0.520	680,500
2022-04-12	0.540	0.545	0.520	0.520	0.520	1,954,200
2022-04-11	0.530	0.545	0.530	0.535	0.535	2,848,600
2022-04-08	0.510	0.530	0.510	0.525	0.525	2,371,300
2022-04-07	0.495	0.510	0.495	0.505	0.505	1,152,200
2022-04-06	0.495	0.495	0.495	0.495	0.495	196,700
2022-04-05	0.495	0.505	0.490	0.495	0.495	2,168,500
2022-04-04	0.490	0.495	0.490	0.495	0.495	1,078,700
2022-04-01	0.495	0.500	0.485	0.485	0.485	405,400
2022-03-31	0.490	0.505	0.490	0.505	0.505	397,000
2022-03-30	0.495	0.500	0.485	0.495	0.495	903,700
2022-03-29	0.490	0.500	0.485	0.500	0.500	467,800
2022-03-28	0.485	0.495	0.485	0.490	0.490	977,200
2022-03-25	0.505	0.505	0.475	0.480	0.480	5,423,400
2022-03-24	0.510	0.510	0.495	0.505	0.505	911,600
2022-03-23	0.505	0.510	0.500	0.500	0.500	1,408,400
2022-03-22	0.515	0.515	0.500	0.510	0.510	209,800
2022-03-21	0.510	0.520	0.505	0.510	0.510	931,700
2022-03-18	0.500	0.510	0.490	0.510	0.510	883,100
2022-03-17	0.490	0.500	0.490	0.500	0.500	152,300
2022-03-16	0.490	0.500	0.485	0.490	0.490	613,400
2022-03-15	0.495	0.505	0.490	0.490	0.490	1,283,400
2022-03-14	0.490	0.500	0.490	0.500	0.500	1,054,000
2022-03-11	0.490	0.500	0.485	0.490	0.490	559,200
2022-03-10	0.490	0.495	0.480	0.490	0.490	845,700
2022-03-09	0.480	0.495	0.470	0.480	0.480	1,517,200
2022-03-08	0.460	0.485	0.455	0.480	0.480	1,335,500
2022-03-07	0.485	0.500	0.460	0.475	0.475	1,890,700
2022-03-04	0.505	0.505	0.490	0.490	0.490	1,875,000
2022-03-03	0.490	0.520	0.485	0.495	0.495	1,595,000
2022-03-02	0.515	0.515	0.490	0.495	0.495	2,574,600
2022-03-01	0.510	0.525	0.505	0.510	0.510	4,762,800
2022-02-28	0.490	0.505	0.485	0.505	0.505	1,587,000
2022-02-25	0.480	0.490	0.470	0.490	0.490	1,093,100
2022-02-24	0.480	0.480	0.470	0.475	0.475	664,200
2022-02-23	0.470	0.490	0.470	0.490	0.490	231,100
2022-02-22	0.480	0.480	0.460	0.480	0.480	443,400
2022-02-21	0.495	0.495	0.480	0.480	0.480	538,700
2022-02-18	0.485	0.495	0.485	0.495	0.495	381,100
2022-02-17	0.500	0.500	0.485	0.490	0.490	994,400
2022-02-16	0.480	0.505	0.475	0.500	0.500	4,240,600
2022-02-15	0.465	0.480	0.465	0.475	0.475	2,309,400
2022-02-14	0.465	0.465	0.450	0.465	0.465	1,100,000
2022-02-11	0.465	0.470	0.460	0.465	0.465	1,614,300
2022-02-10	0.450	0.470	0.450	0.465	0.465	1,538,600
2022-02-09	0.455	0.460	0.450	0.455	0.455	4,656,900
2022-02-08	0.455	0.455	0.450	0.455	0.455	1,106,000
2022-02-07	0.445	0.450	0.445	0.450	0.450	1,655,800
2022-02-04	0.435	0.455	0.435	0.445	0.445	658,500
2022-02-03	0.440	0.440	0.435	0.440	0.440	41,000
2022-01-31	0.440	0.440	0.435	0.435	0.435	187,900
2022-01-28	0.440	0.450	0.440	0.450	0.450	42,900

← NewerPage 19 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.