Skip to main content
logo
Advance Synergy Berhad (KLSE:ASB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
0.00 (0.00%)
At close: Sep 2, 2026

Advance Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.070.070.060.070.07-18,824,400
Sep 1, 20260.070.070.070.070.07-7.14%988,300
Aug 28, 20260.070.070.070.070.07-755,400
Aug 27, 20260.070.070.070.070.07-402,000
Aug 26, 20260.070.070.070.070.07-520,000
Aug 24, 20260.070.070.070.070.07-467,100
Aug 21, 20260.070.070.070.070.07-158,400
Aug 20, 20260.070.070.070.070.07-497,200
Aug 19, 20260.070.070.070.070.07-2,024,000
Aug 18, 20260.070.070.070.070.07-3,174,300
Aug 17, 20260.070.070.070.070.07-385,600
Aug 14, 20260.070.080.070.070.077.69%18,520,100
Aug 13, 20260.070.070.070.070.07-7.14%391,300
Aug 12, 20260.070.070.070.070.077.69%1,775,000
Aug 11, 20260.070.070.070.070.07-248,000
Aug 10, 20260.070.070.060.070.07-4,078,000
Aug 7, 20260.070.070.070.070.07-7.14%3,156,600
Aug 6, 20260.070.070.070.070.07-2,376,300
Aug 5, 20260.070.070.070.070.077.69%1,296,100
Aug 4, 20260.070.070.070.070.07-5,112,500
Aug 3, 20260.070.070.060.070.07-7.14%28,434,900
Jul 31, 20260.070.070.070.070.07-5,402,800
Jul 30, 20260.070.070.070.070.077.69%849,800
Jul 29, 20260.070.070.070.070.07-165,000
Jul 28, 20260.070.070.070.070.07-7.14%1,196,000
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