Symphony Life Berhad (KLSE:SYMLIFE)
Malaysia · Delayed Price · Currency is MYR 0.1850
-0.0050 (-2.63%)
At close: May 12, 2026
Symphony Life Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 137,900 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 44,500 |
| May 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 19,500 |
| May 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 63,700 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 29,300 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 16,500 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 37,100 |
| Apr 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 43,000 |
| Apr 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,302,800 |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 15,500 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 80,900 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,500 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 17,200 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,254,500 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 18,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,000 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 16,000 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,224,200 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,172,700 |
| Mar 31, 2026 | 0.19 | 0.22 | 0.17 | 0.21 | 0.21 | 10.53% | 1,446,000 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 1,016,100 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 632,400 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,022,200 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,522,800 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 189,200 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,100 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 70,700 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 17,300 |
| Mar 13, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 39,800 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,200 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 25,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 163,100 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 118,500 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 61,700 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 279,500 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 35,100 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 32,900 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 51,100 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 160,100 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 52,100 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 76,200 |
| Feb 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 38,000 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 18,900 |
| Feb 19, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 10,300 |
| Feb 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 26,200 |
| Feb 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 18,500 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 200 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 465,500 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 60,000 |