Advance Synergy Berhad (KLSE:ASB)

Advance Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.07	0.07	0.06	0.07	0.07	-	2,055,100
Sep 22, 2026	0.07	0.07	0.07	0.07	0.07	-	1,664,600
Sep 21, 2026	0.07	0.07	0.06	0.07	0.07	-	3,187,400
Sep 18, 2026	0.07	0.07	0.06	0.07	0.07	-	12,005,800
Sep 17, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	1,353,600
Sep 15, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	337,600
Sep 14, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	804,800
Sep 11, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	2,205,000
Sep 10, 2026	0.07	0.07	0.07	0.07	0.07	-	2,588,100
Sep 9, 2026	0.07	0.07	0.07	0.07	0.07	-	2,215,300
Sep 8, 2026	0.07	0.07	0.07	0.07	0.07	-	485,000
Sep 7, 2026	0.07	0.07	0.07	0.07	0.07	-	316,900
Sep 4, 2026	0.07	0.07	0.07	0.07	0.07	-	222,100
Sep 3, 2026	0.07	0.07	0.07	0.07	0.07	-	1,239,000
Sep 2, 2026	0.07	0.07	0.06	0.07	0.07	-	18,824,400
Sep 1, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	988,300
Aug 28, 2026	0.07	0.07	0.07	0.07	0.07	-	755,400
Aug 27, 2026	0.07	0.07	0.07	0.07	0.07	-	402,000
Aug 26, 2026	0.07	0.07	0.07	0.07	0.07	-	520,000
Aug 24, 2026	0.07	0.07	0.07	0.07	0.07	-	467,100
Aug 21, 2026	0.07	0.07	0.07	0.07	0.07	-	158,400
Aug 20, 2026	0.07	0.07	0.07	0.07	0.07	-	497,200
Aug 19, 2026	0.07	0.07	0.07	0.07	0.07	-	2,024,000
Aug 18, 2026	0.07	0.07	0.07	0.07	0.07	-	3,174,300
Aug 17, 2026	0.07	0.07	0.07	0.07	0.07	-	385,600
Aug 14, 2026	0.07	0.08	0.07	0.07	0.07	7.69%	18,520,100
Aug 13, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	391,300
Aug 12, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	1,775,000
Aug 11, 2026	0.07	0.07	0.07	0.07	0.07	-	248,000
Aug 10, 2026	0.07	0.07	0.06	0.07	0.07	-	4,078,000
Aug 7, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	3,156,600
Aug 6, 2026	0.07	0.07	0.07	0.07	0.07	-	2,376,300
Aug 5, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	1,296,100
Aug 4, 2026	0.07	0.07	0.07	0.07	0.07	-	5,112,500
Aug 3, 2026	0.07	0.07	0.06	0.07	0.07	-7.14%	28,434,900
Jul 31, 2026	0.07	0.07	0.07	0.07	0.07	-	5,402,800
Jul 30, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	849,800
Jul 29, 2026	0.07	0.07	0.07	0.07	0.07	-	165,000
Jul 28, 2026	0.07	0.07	0.07	0.07	0.07	-7.14%	1,196,000
Jul 27, 2026	0.07	0.07	0.07	0.07	0.07	7.69%	1,043,100
Jul 24, 2026	0.07	0.07	0.07	0.07	0.07	-	344,400
Jul 23, 2026	0.07	0.07	0.07	0.07	0.07	0.78%	4,493,700
Jul 22, 2026	0.08	0.08	0.07	0.07	0.06	-13.33%	10,748,100
Jul 21, 2026	0.08	0.08	0.07	0.08	0.07	7.14%	535,400
Jul 20, 2026	0.07	0.08	0.07	0.07	0.07	-	14,348,000
Jul 17, 2026	0.07	0.08	0.07	0.07	0.07	-6.67%	2,929,700
Jul 16, 2026	0.08	0.08	0.07	0.08	0.07	7.14%	1,203,000
Jul 15, 2026	0.08	0.08	0.07	0.07	0.07	-6.67%	1,366,300
Jul 14, 2026	0.08	0.08	0.07	0.08	0.07	7.14%	2,616,500
Jul 13, 2026	0.08	0.08	0.07	0.07	0.07	-12.50%	24,013,300

Data Source: S&P Global Market Intelligence Last updated: Sep 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.