Skip to main content
logo
Advance Synergy Berhad (KLSE:ASB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Feb 16, 2026

Advance Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 20260.080.080.070.080.08-6.25%3,177,500
Jan 13, 20260.080.080.080.080.086.67%1,445,600
Jan 12, 20260.080.090.070.080.08-11.76%15,599,400
Jan 9, 20260.090.090.080.090.09-2,175,600
Jan 8, 20260.090.090.080.090.096.25%6,084,000
Jan 7, 20260.080.090.080.080.08-9,672,400
Jan 6, 20260.080.080.080.080.08-913,900
Jan 5, 20260.070.090.070.080.0814.29%6,323,200
Jan 2, 20260.080.080.070.070.07-257,800
Dec 31, 20250.070.080.070.070.07-6.67%299,600
Dec 30, 20250.080.080.070.080.087.14%311,000
Dec 29, 20250.070.070.070.070.07-119,400
Dec 26, 20250.070.070.070.070.07-1,547,600
Dec 24, 20250.070.070.070.070.07-6.67%395,200
Dec 23, 20250.070.080.070.080.087.14%1,452,700
Dec 22, 20250.070.070.070.070.07-1,529,500
Dec 19, 20250.070.080.070.070.07-1,065,900
Dec 18, 20250.070.070.070.070.07-679,100
Dec 17, 20250.070.080.070.070.07-2,881,400
Dec 16, 20250.070.070.070.070.07-818,400
Dec 15, 20250.070.080.070.070.07-132,900
Dec 12, 20250.070.080.070.070.07-291,500
Dec 11, 20250.070.080.070.070.07-2,866,200
Dec 10, 20250.080.080.070.070.07-6.67%16,783,500
Dec 9, 20250.070.080.070.080.08-1,275,600
Dec 8, 20250.080.080.080.080.08-6.25%7,592,200
Dec 5, 20250.080.080.080.080.08-1,182,200
Dec 4, 20250.080.080.080.080.08-2,697,700