Skip to main content
logo
Advance Synergy Berhad (KLSE:ASB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: May 15, 2026

Advance Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20260.080.090.080.080.08-6.25%1,772,500
May 14, 20260.080.080.080.080.08-2,040,800
May 13, 20260.080.080.080.080.086.67%3,729,600
May 12, 20260.080.080.080.080.08-1,109,700
May 11, 20260.080.080.080.080.08-3,226,000
May 8, 20260.080.080.080.080.08-4,109,700
May 7, 20260.080.080.080.080.08-6.25%294,200
May 6, 20260.080.080.070.080.086.67%10,970,000
May 5, 20260.080.080.080.080.08-6.25%18,525,800
May 4, 20260.080.080.080.080.08-182,100
Apr 30, 20260.080.080.080.080.08-1,578,500
Apr 29, 20260.080.090.080.080.08-5.88%5,601,300
Apr 28, 20260.080.090.080.090.0913.33%42,835,000
Apr 27, 20260.080.080.070.080.08-16,229,000
Apr 24, 20260.070.080.070.080.087.14%1,295,000
Apr 23, 20260.070.070.070.070.07-1,386,700
Apr 22, 20260.080.080.070.070.07-6.67%45,200
Apr 21, 20260.080.080.070.080.087.14%122,200
Apr 20, 20260.070.070.070.070.07-1,076,600
Apr 17, 20260.080.080.070.070.07-6.67%3,886,500
Apr 16, 20260.070.080.070.080.087.14%1,304,500
Apr 15, 20260.070.080.070.070.07-6.67%4,037,700
Apr 14, 20260.070.080.070.080.087.14%1,563,400
Apr 13, 20260.070.070.070.070.07-1,234,200
Apr 10, 20260.070.080.070.070.07-4,821,700
Apr 9, 20260.080.080.070.070.07-6.67%3,573,900
Apr 8, 20260.080.080.070.080.087.14%3,558,300
Apr 7, 20260.070.080.070.070.07-4,794,800
Apr 6, 20260.070.070.070.070.07-193,000
Apr 3, 20260.070.080.070.070.07-3,263,400
Apr 2, 20260.070.080.070.070.07-2,778,400
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