Skip to main content
logo
Xin Synergy Group Berhad (KLSE:XIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
0.00 (0.00%)
At close: Sep 1, 2026

Xin Synergy Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20260.180.180.180.180.18-10,100
Aug 28, 20260.180.180.180.180.18-250,500
Aug 27, 20260.180.180.170.180.18-1,341,100
Aug 26, 20260.180.190.180.180.18-2.70%416,000
Aug 24, 20260.180.190.180.190.192.78%309,600
Aug 21, 20260.180.190.180.180.18-2.70%935,200
Aug 20, 20260.190.190.180.190.19-280,200
Aug 19, 20260.180.190.180.190.192.78%2,112,500
Aug 18, 20260.180.180.170.180.182.86%470,800
Aug 17, 20260.170.180.170.180.18-1,200,700
Aug 14, 20260.170.180.170.180.18-20,300
Aug 13, 20260.180.180.170.180.18-335,400
Aug 12, 20260.180.180.170.180.18-590,500
Aug 11, 20260.180.180.170.180.18-139,600
Aug 10, 20260.180.180.170.180.18-510,400
Aug 7, 20260.180.180.160.180.18-1,927,100
Aug 6, 20260.180.180.180.180.18-315,800
Aug 5, 20260.180.190.170.180.182.94%7,514,900
Aug 4, 20260.180.180.170.170.17-2.86%713,400
Aug 3, 20260.180.180.170.180.18-2.78%3,027,800
Jul 31, 20260.190.190.180.180.18-1,460,700
Jul 30, 20260.190.190.180.180.18-3,794,300
Jul 29, 20260.210.230.180.180.18-14.29%27,849,000
Jul 28, 20260.200.210.200.210.215.00%1,093,300
Jul 27, 20260.210.210.200.200.20-2.44%629,800
Jul 24, 20260.220.230.200.210.21-4.65%13,093,500
Jul 23, 20260.200.220.200.220.2210.26%3,629,800
Jul 22, 20260.190.200.190.200.202.63%1,279,900
Jul 21, 20260.190.190.190.190.19-6,100
Jul 20, 20260.190.200.190.190.192.70%534,800
Jul 15, 20260.190.190.190.190.19-2.63%60,000
Jul 13, 20260.190.190.190.190.192.70%10,500
Jul 9, 20260.190.190.190.190.192.78%199,800
Jul 8, 20260.180.190.180.180.18-2.70%175,800
Jul 7, 20260.190.190.180.190.19-2.63%176,100
Jul 6, 20260.190.190.190.190.192.70%130,500
Jun 30, 20260.190.190.190.190.19-156,500
Jun 29, 20260.190.190.190.190.19-125,000
Jun 26, 20260.180.190.180.190.19-46,800
Jun 25, 20260.190.190.190.190.19-230,000
Jun 24, 20260.180.190.180.190.19-1,900
Jun 23, 20260.180.190.180.190.19-589,000
Jun 22, 20260.190.190.190.190.19-2.63%175,300
Jun 19, 20260.190.190.190.190.19-2.56%53,800
Jun 18, 20260.200.200.200.200.202.63%161,000
Jun 16, 20260.190.190.190.190.192.70%96,900
Jun 15, 20260.180.190.180.190.19-40,900
Jun 12, 20260.190.190.190.190.19-148,000
Jun 11, 20260.190.190.190.190.19-180,000
Jun 10, 20260.190.190.190.190.19-50,000