Skip to main content
logo
Synergy House Berhad (KLSE:SYNERGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1850
0.00 (0.00%)
At close: Jul 15, 2026

Synergy House Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.190.220.190.190.19-3,400
Jul 13, 20260.190.190.190.190.19-10,000
Jul 10, 20260.210.210.190.190.19-7.50%87,100
Jul 9, 20260.190.210.190.200.2014.29%186,000
Jul 8, 20260.180.180.180.180.18-2.78%100,000
Jul 7, 20260.180.190.180.180.18-2.70%70,800
Jul 6, 20260.190.190.190.190.195.71%56,200
Jul 3, 20260.180.180.180.180.18-2.78%6,000
Jul 2, 20260.180.180.180.180.18-29,300
Jul 1, 20260.180.180.180.180.18-500
Jun 29, 20260.190.190.180.180.18-79,500
Jun 26, 20260.180.180.180.180.18-5.26%100,000
Jun 25, 20260.180.190.180.190.195.56%16,200
Jun 24, 20260.180.180.180.180.18-2.70%147,000
Jun 23, 20260.180.190.180.190.192.78%222,800
Jun 22, 20260.180.180.180.180.18-2.70%15,000
Jun 19, 20260.180.190.180.190.19-130,000
Jun 18, 20260.190.190.190.190.19-212,900
Jun 16, 20260.190.190.190.190.19-21,000
Jun 15, 20260.180.190.180.190.19-2.63%42,100
Jun 12, 20260.200.200.190.190.195.56%202,900
Jun 11, 20260.180.180.180.180.18-2.70%244,100
Jun 10, 20260.190.190.180.190.19-129,100
Jun 9, 20260.190.190.190.190.19-20,000
Jun 8, 20260.190.190.190.190.19-34,100
Jun 5, 20260.190.190.190.190.19-49,400
Jun 4, 20260.190.190.190.190.19-2.63%2,000
Jun 3, 20260.190.190.190.190.19-2.56%14,000
May 29, 20260.200.200.190.200.205.41%75,100
May 28, 20260.190.190.190.190.19-5.13%52,300
May 26, 20260.200.200.190.200.20-180,000
May 25, 20260.200.200.200.200.20-2.50%41,000
May 22, 20260.200.210.200.200.202.56%260,700
May 21, 20260.200.200.180.200.20-2.50%109,400
May 20, 20260.200.200.200.200.20-73,900
May 19, 20260.210.210.200.200.20-186,000
May 18, 20260.210.210.200.200.20-2.44%192,000
May 15, 20260.210.210.210.210.21-3,000
May 14, 20260.220.220.210.210.21-4.65%407,400
May 13, 20260.220.220.220.220.22-60,100
May 12, 20260.210.220.210.220.222.38%144,700
May 11, 20260.220.220.210.210.21-2.33%295,600
May 8, 20260.220.220.210.220.22-2.27%113,700
May 7, 20260.220.220.220.220.22-2.22%146,300
May 6, 20260.220.230.210.230.234.65%1,028,700
May 4, 20260.220.220.220.220.22-17,700
Apr 30, 20260.220.220.210.220.22-338,400
Apr 29, 20260.230.230.210.220.22-4.44%110,400
Apr 28, 20260.230.230.230.230.23-800
Apr 27, 20260.220.230.210.230.237.14%155,700