Synergy House Berhad (KLSE:SYNERGY)
Malaysia · Delayed Price · Currency is MYR 0.1900
0.00 (0.00%)
At close: Jun 3, 2026
Synergy House Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 14,000 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 75,100 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 52,300 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 180,000 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 41,000 |
| May 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 260,700 |
| May 21, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 109,400 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 73,900 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 186,000 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 192,000 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,000 |
| May 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 407,400 |
| May 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 60,100 |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 144,700 |
| May 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 295,600 |
| May 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 113,700 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 146,300 |
| May 6, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 1,028,700 |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 17,700 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 338,400 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 110,400 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 800 |
| Apr 27, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 155,700 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7,300 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 527,400 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 189,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 14,000 |
| Apr 20, 2026 | 0.21 | 0.28 | 0.21 | 0.21 | 0.21 | - | 361,100 |
| Apr 17, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 121,000 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 25,000 |
| Apr 15, 2026 | 0.22 | 0.30 | 0.21 | 0.22 | 0.22 | 7.32% | 128,500 |
| Apr 14, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -2.38% | 81,600 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 86,600 |
| Apr 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 21,600 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 84,000 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 49,900 |
| Apr 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 5,100 |
| Apr 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 179,000 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 176,100 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 141,900 |
| 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 |