Symphony Life Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.455	0.455	0.450	0.450	0.450	2,176,300
2022-01-26	0.450	0.455	0.435	0.450	0.450	289,300
2022-01-25	0.435	0.450	0.430	0.450	0.450	588,300
2022-01-24	0.440	0.440	0.435	0.440	0.440	290,400
2022-01-21	0.445	0.445	0.440	0.440	0.440	140,700
2022-01-20	0.450	0.450	0.445	0.445	0.445	39,300
2022-01-19	0.445	0.450	0.440	0.450	0.450	797,900
2022-01-17	0.460	0.460	0.440	0.455	0.455	548,300
2022-01-14	0.460	0.460	0.450	0.460	0.460	1,062,100
2022-01-13	0.470	0.470	0.460	0.460	0.460	525,500
2022-01-12	0.465	0.470	0.465	0.470	0.470	410,300
2022-01-11	0.465	0.470	0.455	0.465	0.465	863,400
2022-01-10	0.465	0.475	0.465	0.475	0.475	615,000
2022-01-07	0.465	0.465	0.460	0.465	0.465	567,000
2022-01-06	0.465	0.470	0.455	0.460	0.460	1,029,500
2022-01-05	0.465	0.475	0.455	0.470	0.470	700,500
2022-01-04	0.470	0.470	0.450	0.460	0.460	718,900
2022-01-03	0.475	0.480	0.470	0.470	0.470	249,200
2021-12-31	0.460	0.480	0.450	0.475	0.475	3,613,100
2021-12-30	0.445	0.460	0.445	0.460	0.460	1,542,500
2021-12-29	0.440	0.450	0.440	0.450	0.450	382,900
2021-12-28	0.435	0.440	0.435	0.440	0.440	578,000
2021-12-27	0.435	0.440	0.435	0.440	0.440	119,500
2021-12-24	0.435	0.440	0.435	0.440	0.440	20,300
2021-12-23	0.435	0.450	0.435	0.440	0.440	2,257,300
2021-12-22	0.440	0.445	0.435	0.435	0.435	1,149,600
2021-12-21	0.460	0.460	0.430	0.440	0.440	514,100
2021-12-20	0.460	0.460	0.440	0.455	0.455	982,300
2021-12-17	0.450	0.460	0.450	0.460	0.460	511,000
2021-12-16	0.460	0.460	0.455	0.460	0.460	373,400
2021-12-15	0.455	0.465	0.455	0.460	0.460	863,700
2021-12-14	0.445	0.470	0.445	0.455	0.455	2,265,400
2021-12-13	0.430	0.445	0.430	0.445	0.445	1,445,300
2021-12-10	0.430	0.435	0.430	0.435	0.435	1,255,100
2021-12-09	0.430	0.440	0.420	0.440	0.440	442,800
2021-12-08	0.435	0.440	0.425	0.430	0.430	5,061,600
2021-12-07	0.430	0.435	0.425	0.435	0.435	1,444,800
2021-12-06	0.430	0.445	0.430	0.430	0.430	5,805,200
2021-12-02	0.435	0.440	0.420	0.430	0.430	3,322,500
2021-12-01	0.440	0.445	0.435	0.440	0.440	2,799,400
2021-11-30	0.430	0.445	0.430	0.445	0.445	2,306,500
2021-11-29	0.440	0.440	0.425	0.435	0.435	3,325,300
2021-11-26	0.435	0.445	0.425	0.440	0.440	3,051,500
2021-11-25	0.440	0.445	0.430	0.440	0.440	1,276,400
2021-11-24	0.445	0.445	0.430	0.445	0.445	2,974,000
2021-11-23	0.450	0.450	0.440	0.445	0.445	1,376,600
2021-11-22	0.450	0.450	0.445	0.445	0.445	816,900
2021-11-19	0.450	0.455	0.445	0.445	0.445	806,500
2021-11-18	0.460	0.460	0.450	0.450	0.450	903,200
2021-11-17	0.455	0.460	0.455	0.460	0.460	4,305,000
2021-11-16	0.450	0.460	0.450	0.455	0.455	3,765,100
2021-11-15	0.455	0.460	0.445	0.455	0.455	3,204,600
2021-11-12	0.450	0.465	0.450	0.455	0.455	11,306,300
2021-11-11	0.450	0.455	0.440	0.450	0.450	1,931,300
2021-11-10	0.460	0.460	0.430	0.450	0.450	21,838,699
2021-11-09	0.480	0.485	0.450	0.455	0.455	9,820,100
2021-11-08	0.485	0.495	0.475	0.475	0.475	2,641,600
2021-11-05	0.500	0.500	0.480	0.480	0.480	6,002,700
2021-11-03	0.520	0.525	0.495	0.495	0.495	4,352,200
2021-11-02	0.525	0.525	0.515	0.520	0.520	3,272,600

← NewerPage 20 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.