Synergy House Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-	127,000
Jan 5, 2026	0.31	0.33	0.31	0.31	0.31	-	351,200
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-	154,000
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-	233,500
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-	178,600
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-	311,700
Dec 26, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	41,400
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	6.56%	300
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	257,100
Dec 22, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	4,000
Dec 19, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	152,600
Dec 18, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	323,600
Dec 17, 2025	0.31	0.34	0.31	0.31	0.31	-1.61%	688,500
Dec 16, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	229,500
Dec 15, 2025	0.32	0.32	0.30	0.32	0.32	1.59%	180,200
Dec 12, 2025	0.30	0.33	0.30	0.32	0.32	1.61%	298,500
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	240,200
Dec 10, 2025	0.32	0.32	0.31	0.31	0.31	1.64%	250,300
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	13,000
Dec 8, 2025	0.30	0.31	0.30	0.30	0.30	-	723,700
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	353,400
Dec 4, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	181,100
Dec 3, 2025	0.29	0.29	0.29	0.29	0.29	-	129,000
Dec 2, 2025	0.29	0.29	0.29	0.29	0.29	-	740,200
Dec 1, 2025	0.29	0.30	0.29	0.29	0.29	-	868,000