Skip to main content
logo
Advance Synergy Berhad (KLSE:ASB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Nov 14, 2025

Advance Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20250.080.090.080.090.09-642,500
Nov 14, 20250.080.090.080.090.09-117,700
Nov 13, 20250.080.090.080.090.09-96,000
Nov 12, 20250.090.090.080.090.09-151,600
Nov 11, 20250.090.090.080.090.09-186,600
Nov 10, 20250.080.090.080.090.09-1,307,800
Nov 7, 20250.090.090.080.090.09-177,200
Nov 6, 20250.080.090.080.090.09-2,572,000
Nov 5, 20250.090.090.080.090.09-394,800
Nov 4, 20250.090.090.080.090.09-1,269,100
Nov 3, 20250.090.090.080.090.09-2,441,300
Oct 31, 20250.090.090.090.090.09-396,100
Oct 30, 20250.090.090.090.090.09-427,000
Oct 29, 20250.090.090.090.090.09-2,520,200
Oct 28, 20250.090.090.080.090.09-846,400
Oct 27, 20250.090.090.090.090.09-1,350,600
Oct 24, 20250.090.090.090.090.09-5.56%1,068,000
Oct 23, 20250.090.090.090.090.09-1,035,600
Oct 22, 20250.090.090.080.090.09-4,716,400
Oct 21, 20250.100.100.090.090.09-5.26%10,013,900
Oct 17, 20250.100.100.090.100.10-5.00%9,234,900
Oct 16, 20250.100.100.100.100.105.26%5,549,000
Oct 15, 20250.100.100.090.100.105.56%17,285,000
Oct 14, 20250.100.100.090.090.09-5.26%13,210,200
Oct 13, 20250.090.100.090.100.1011.76%17,277,700
Oct 10, 20250.090.090.090.090.09-15,587,500
Oct 9, 20250.090.090.080.090.09-7,709,500
Oct 8, 20250.090.090.080.090.09-725,100
Oct 7, 20250.090.090.080.090.09-7,949,600
Oct 6, 20250.080.090.080.090.096.25%19,903,300
Oct 3, 20250.080.080.080.080.086.67%666,200
Oct 2, 20250.080.080.070.080.08-4,102,800
Oct 1, 20250.080.080.080.080.08-1,618,500
Sep 30, 20250.080.080.080.080.08-2,135,400
Sep 29, 20250.080.080.080.080.08-5,101,000
Sep 26, 20250.080.080.070.080.08-2,895,900
Sep 25, 20250.080.080.080.080.08-2,273,600
Sep 24, 20250.080.080.070.080.087.14%47,398,500
Sep 23, 20250.070.080.070.070.07-6.67%1,305,100
Sep 22, 20250.080.080.070.080.08-3,705,200
Sep 19, 20250.070.080.070.080.0815.38%38,868,000
Sep 18, 20250.070.070.070.070.07-7.14%648,500
Sep 17, 20250.070.070.070.070.077.69%921,600
Sep 12, 20250.070.070.070.070.07-1,394,100
Sep 11, 20250.070.070.070.070.07-1,041,400
Sep 10, 20250.070.070.070.070.07-1,412,700
Sep 9, 20250.060.070.060.070.078.33%3,898,200
Sep 8, 20250.070.070.060.060.06-771,600
Sep 4, 20250.060.060.060.060.06-7.69%288,900
Sep 3, 20250.070.070.060.070.07-1,608,900