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: Dec 26, 2025

Advance Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 20250.080.080.080.080.08-1,446,900
Dec 2, 20250.080.080.080.080.08-420,800
Dec 1, 20250.080.080.080.080.08-782,700
Nov 28, 20250.080.090.080.080.08-4,979,000
Nov 27, 20250.090.090.080.080.08-5.88%8,305,600
Nov 26, 20250.080.090.080.090.09-480,100
Nov 25, 20250.080.090.080.090.09-602,600
Nov 24, 20250.080.090.080.090.09-1,924,800
Nov 21, 20250.090.090.080.090.09-625,700
Nov 20, 20250.090.090.080.090.09-461,000
Nov 19, 20250.090.090.080.090.09-1,370,600
Nov 18, 20250.080.090.080.090.09-1,081,500
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