Synergy House Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.22	0.22	0.22	0.22	0.22	-2.27%	294,200
Mar 30, 2026	0.23	0.23	0.22	0.22	0.22	-4.35%	219,800
Mar 27, 2026	0.23	0.23	0.23	0.23	0.23	-	96,100
Mar 26, 2026	0.24	0.24	0.23	0.23	0.23	-	156,700
Mar 25, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	177,500
Mar 24, 2026	0.24	0.24	0.24	0.24	0.24	-2.08%	148,200
Mar 19, 2026	0.25	0.25	0.24	0.24	0.24	-2.04%	180,400
Mar 18, 2026	0.25	0.25	0.25	0.25	0.25	-	176,000
Mar 17, 2026	0.25	0.29	0.25	0.25	0.25	-	144,600
Mar 16, 2026	0.25	0.25	0.25	0.25	0.25	-	12,100
Mar 13, 2026	0.25	0.25	0.25	0.25	0.25	-	50,000
Mar 10, 2026	0.24	0.25	0.23	0.25	0.25	-	155,000
Mar 9, 2026	0.24	0.25	0.24	0.25	0.25	-9.26%	10,500
Mar 6, 2026	0.24	0.27	0.24	0.27	0.27	5.88%	153,600
Mar 5, 2026	0.25	0.27	0.25	0.26	0.26	4.08%	61,600
Mar 4, 2026	0.25	0.28	0.25	0.25	0.25	-2.00%	135,300
Mar 3, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	24,500
Mar 2, 2026	0.26	0.26	0.24	0.26	0.26	-1.92%	54,400
Feb 27, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	192,000
Feb 26, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	269,800
Feb 25, 2026	0.28	0.29	0.28	0.29	0.29	-	80,900
Feb 24, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	93,500
Feb 23, 2026	0.29	0.29	0.28	0.28	0.28	-	505,200
Feb 20, 2026	0.27	0.28	0.27	0.28	0.28	-	40,100
Feb 19, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	100
Feb 16, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	135,600
Feb 12, 2026	0.28	0.29	0.27	0.29	0.29	-	108,400
Feb 10, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	54,500
Feb 9, 2026	0.30	0.30	0.23	0.30	0.30	-	53,200
Feb 5, 2026	0.30	0.30	0.29	0.30	0.30	-	92,500
Feb 4, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	133,300
Feb 3, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	208,200
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	184,100
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	216,800
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	190,200
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	-	138,500
Jan 26, 2026	0.30	0.31	0.30	0.31	0.31	-	244,500
Jan 23, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	311,000
Jan 22, 2026	0.30	0.32	0.30	0.30	0.30	1.69%	27,200
Jan 21, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	326,000
Jan 20, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	95,500
Jan 19, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	80,300
Jan 16, 2026	0.30	0.32	0.30	0.30	0.30	-	192,100
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	120,100
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	24,700
Jan 12, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	21,300
Jan 9, 2026	0.32	0.32	0.31	0.32	0.32	-	100,700
Jan 8, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	50,600
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	60,200