Synthomer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	5,000
Jan 13, 2026	0.90	0.90	0.90	0.90	0.90	28.57%	10,000
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-0.88%	3,000
Nov 20, 2025	0.67	0.71	0.66	0.71	0.71	-3.34%	25,500
Nov 19, 2025	0.73	0.73	0.73	0.73	0.73	-	500
Nov 10, 2025	0.73	0.73	0.73	0.73	0.73	4.40%	1,000
Nov 6, 2025	0.70	0.70	0.70	0.70	0.70	-7.92%	500
Oct 28, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	6,000
Oct 27, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	32,000
Oct 22, 2025	0.78	0.78	0.78	0.78	0.78	-3.70%	32,000
Oct 21, 2025	0.81	0.81	0.81	0.81	0.81	-15.62%	30,000
Oct 8, 2025	0.96	0.96	0.96	0.96	0.96	-	4,521
Oct 6, 2025	0.96	0.96	0.96	0.96	0.96	-2.54%	1,479
Sep 25, 2025	0.99	0.99	0.99	0.99	0.99	38.05%	2,800
Sep 10, 2025	0.71	0.71	0.71	0.71	0.71	-11.56%	800
Sep 4, 2025	0.81	0.81	0.81	0.81	0.81	4.78%	900
Aug 29, 2025	0.77	0.77	0.77	0.77	0.77	-0.68%	500
Aug 20, 2025	0.78	0.78	0.78	0.78	0.78	-10.37%	230
Aug 5, 2025	0.96	1.13	0.87	0.87	0.87	-54.47%	8,230