Skip to main content
logo
Advance Synergy Berhad (KLSE:ASB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Apr 1, 2026

Advance Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20260.070.080.070.070.07-3,932,600
Mar 31, 20260.070.070.070.070.07-545,100
Mar 30, 20260.070.070.070.070.07-198,000
Mar 27, 20260.070.070.070.070.07-243,900
Mar 26, 20260.070.070.070.070.07-754,100
Mar 25, 20260.070.080.070.070.07-1,539,100
Mar 24, 20260.070.070.070.070.07-612,000
Mar 19, 20260.070.080.070.070.07-6,386,000
Mar 18, 20260.070.080.070.070.07-1,341,700
Mar 17, 20260.070.070.070.070.07-6.67%627,500
Mar 16, 20260.070.080.070.080.087.14%190,500
Mar 13, 20260.070.080.070.070.07-2,860,500
Mar 12, 20260.070.080.070.070.07-3,255,000
Mar 11, 20260.070.070.070.070.07-1,650,100
Mar 10, 20260.070.080.070.070.07-3,028,200
Mar 9, 20260.070.070.070.070.07-6.67%16,881,200
Mar 6, 20260.080.080.070.080.08-1,808,000
Mar 5, 20260.080.080.070.080.08-150,500
Mar 4, 20260.080.080.070.080.087.14%1,394,300
Mar 3, 20260.080.080.070.070.07-4,370,600
Mar 2, 20260.080.080.070.070.07-6.67%10,722,500
Feb 27, 20260.080.080.080.080.08-612,000
Feb 26, 20260.080.080.080.080.08-6.25%2,799,900
Feb 25, 20260.080.080.080.080.08-5.88%8,131,300
Feb 24, 20260.090.090.080.090.09-1,690,700
Feb 23, 20260.080.090.080.090.0913.33%12,297,400
Feb 20, 20260.080.090.080.080.08-4,451,400
Feb 19, 20260.080.080.080.080.08-2,548,000
Feb 16, 20260.080.080.080.080.08-1,890,500
Feb 13, 20260.080.080.070.080.08-6.25%9,658,500
Feb 12, 20260.080.080.080.080.08-269,100
Feb 11, 20260.080.080.080.080.08-91,500
Feb 10, 20260.080.080.080.080.08-725,300
Feb 9, 20260.080.080.080.080.08-1,038,500
Feb 6, 20260.080.080.080.080.08-594,500
Feb 5, 20260.080.080.080.080.08-305,600
Feb 4, 20260.080.080.080.080.08-256,500
Feb 3, 20260.080.080.080.080.08-213,800
Jan 30, 20260.080.080.080.080.08-15,800
Jan 29, 20260.080.080.080.080.08-1,874,400
Jan 28, 20260.080.090.080.080.08-1,862,800
Jan 27, 20260.080.090.080.080.08-19,877,400
Jan 26, 20260.080.080.070.080.086.67%4,111,700
Jan 23, 20260.080.080.080.080.08-639,200
Jan 22, 20260.080.080.070.080.08-3,099,700
Jan 21, 20260.080.080.070.080.08-754,400
Jan 20, 20260.080.080.070.080.08-2,707,100
Jan 19, 20260.080.080.080.080.08-1,859,600
Jan 16, 20260.080.080.080.080.08-1,926,200
Jan 15, 20260.080.080.080.080.08-893,100