Skip to main content
logo
Advance Synergy Berhad (KLSE:ASB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
+0.0050 (7.69%)
At close: Jul 27, 2026

Advance Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20260.070.070.070.070.077.69%1,043,100
Jul 24, 20260.070.070.070.070.07-344,400
Jul 23, 20260.070.070.070.070.070.78%4,493,700
Jul 22, 20260.080.080.070.070.06-13.33%10,748,100
Jul 21, 20260.080.080.070.080.077.14%535,400
Jul 20, 20260.070.080.070.070.07-14,348,000
Jul 17, 20260.070.080.070.070.07-6.67%2,929,700
Jul 16, 20260.080.080.070.080.077.14%1,203,000
Jul 15, 20260.080.080.070.070.07-6.67%1,366,300
Jul 14, 20260.080.080.070.080.077.14%2,616,500
Jul 13, 20260.080.080.070.070.07-12.50%24,013,300
Jul 10, 20260.080.080.080.080.08-4,885,800
Jul 9, 20260.080.080.080.080.08-2,071,800
Jul 8, 20260.080.080.080.080.08-5,118,200
Jul 7, 20260.080.080.080.080.08-1,953,700
Jul 6, 20260.080.080.080.080.08-544,100
Jul 3, 20260.080.080.080.080.08-6,011,000
Jul 2, 20260.080.080.080.080.08-126,300
Jul 1, 20260.080.080.080.080.08-227,900
Jun 30, 20260.080.080.080.080.08-3,350,600
Jun 29, 20260.080.080.080.080.08-108,100
Jun 26, 20260.080.080.080.080.08-151,300
Jun 25, 20260.080.080.080.080.08-2,936,000
Jun 24, 20260.080.080.080.080.08-60,800
Jun 23, 20260.080.090.080.080.08-6,182,700
Jun 22, 20260.080.080.080.080.086.67%12,734,300
Jun 19, 20260.080.080.080.080.07-1,301,700
Jun 18, 20260.080.080.080.080.07-6.25%751,900
Jun 16, 20260.080.080.080.080.086.67%2,578,300
Jun 15, 20260.080.080.080.080.07-6.25%9,859,500
Jun 12, 20260.080.080.080.080.086.67%580,600
Jun 11, 20260.080.080.080.080.07-6.25%1,365,200
Jun 10, 20260.080.090.080.080.08-28,227,700
Jun 9, 20260.080.090.080.080.08-1,522,800
Jun 8, 20260.090.090.080.080.08-598,700
Jun 5, 20260.080.090.080.080.08-19,482,400
Jun 4, 20260.080.080.080.080.08-2,482,700
Jun 3, 20260.080.090.080.080.08-6,053,000
May 29, 20260.080.090.080.080.086.67%5,783,500
May 28, 20260.080.080.080.080.07-6.25%9,777,800
May 26, 20260.080.080.080.080.086.67%1,265,400
May 25, 20260.080.080.080.080.07-6.25%1,424,000
May 22, 20260.080.080.080.080.08-919,300
May 21, 20260.080.080.080.080.086.67%1,072,600
May 20, 20260.090.090.080.080.07-11.76%9,878,900
May 19, 20260.090.090.080.090.08-18,794,800
May 18, 20260.080.090.080.090.0813.33%42,829,800
May 15, 20260.080.090.080.080.07-6.25%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