Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Synergy House Berhad (0279.KL)

Compare
1.1800
-0.0200
(-1.67%)
At close: February 21 at 4:55:18 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.19001.20001.17001.18001.1800218,600
Feb 20, 20251.18001.20001.18001.20001.200039,700
Feb 19, 20251.21001.21001.16001.18001.1800151,900
Feb 18, 20251.21001.22001.18001.18001.1800180,200
Feb 17, 20251.19001.21001.18001.21001.210048,800
Feb 14, 20251.23001.23001.19001.20001.2000197,700
Feb 13, 20251.20001.25001.18001.23001.2300409,800
Feb 12, 20251.19001.20001.17001.20001.2000113,000
Feb 10, 20251.18001.19001.16001.17001.170040,600
Feb 7, 20251.16001.18001.16001.18001.180070,600
Feb 6, 20251.16001.17001.14001.16001.160049,000
Feb 5, 20251.17001.17001.14001.16001.160063,900
Feb 4, 20251.16001.17001.13001.17001.170087,200
Feb 3, 20251.16001.16001.13001.16001.160067,200
Jan 31, 20251.15001.16001.13001.16001.160069,600
Jan 28, 20251.14001.16001.13001.13001.130030,400
Jan 27, 20251.14001.14001.11001.11001.110025,000
Jan 24, 20251.09001.15001.09001.12001.1200365,600
Jan 23, 20251.08001.08001.07001.08001.0800296,800
Jan 22, 20251.10001.10001.08001.09001.090039,600
Jan 21, 20251.09001.12001.09001.10001.100076,200
Jan 20, 20251.09001.13001.08001.12001.120022,900
Jan 17, 20251.09001.11001.08001.09001.090043,900
Jan 16, 20251.10001.10001.09001.10001.100067,300
Jan 15, 20251.10001.11001.09001.11001.110068,000
Jan 14, 20251.10001.11001.10001.11001.110040,100
Jan 13, 20251.09001.09001.09001.09001.09005,900
Jan 10, 20251.11001.11001.08001.10001.1000376,500
Jan 9, 20251.11001.11001.09001.10001.1000266,900
Jan 8, 20251.11001.14001.09001.11001.1100400,700
Jan 7, 20251.14001.14001.10001.11001.1100313,900
Jan 6, 20251.15001.15001.15001.15001.150013,000
Jan 3, 20251.15001.15001.14001.15001.150051,800
Jan 2, 20251.20001.20001.15001.15001.1500129,300
Dec 31, 20241.14001.20001.14001.20001.2000268,600
Dec 30, 20241.16001.16001.13001.16001.1600138,700
Dec 27, 20241.15001.16001.12001.16001.1600163,900
Dec 26, 20241.16001.16001.12001.14001.1400154,600
Dec 24, 20241.12001.15001.12001.15001.1500235,100
Dec 23, 20241.13001.13001.10001.12001.120031,500
Dec 20, 20241.13001.15001.10001.13001.1300120,100
Dec 19, 20241.14001.14001.11001.13001.1300272,200
Dec 18, 20241.16001.16001.15001.15001.150089,900
Dec 17, 20241.17001.17001.16001.16001.160094,400
Dec 16, 20241.21001.21001.13001.16001.1600165,800
Dec 13, 20241.21001.21001.17001.20001.200099,000
Dec 12, 20241.19001.20001.19001.19001.190057,800
Dec 11, 20241.21001.21001.14001.19001.1900210,800
Dec 10, 20241.19001.30001.19001.21001.2100135,000
Dec 9, 20241.24001.24001.19001.19001.1900288,000
Dec 6, 2024 0.0090 Dividend
Dec 6, 20241.23001.24001.22001.24001.240046,600
Dec 5, 20241.27001.27001.23001.23001.221086,000
Dec 4, 20241.22001.28001.22001.25001.2409164,800
Dec 3, 20241.21001.25001.21001.24001.230971,400
Dec 2, 20241.23001.23001.21001.21001.2011249,500
Nov 29, 20241.21001.22001.20001.22001.2111103,000
Nov 28, 20241.21001.23001.21001.21001.2011159,700
Nov 27, 20241.22001.25001.21001.24001.2309143,900
Nov 26, 20241.23001.28001.22001.22001.2111210,400
Nov 25, 20241.31001.36001.19001.23001.22101,325,400
Nov 22, 20241.30001.30001.24001.27001.2607388,000
Nov 21, 20241.32001.32001.27001.30001.2905260,200
Nov 20, 20241.35001.36001.31001.32001.3103522,600
Nov 19, 20241.31001.35001.31001.33001.3203888,900
Nov 18, 20241.22001.30001.22001.29001.2806402,500
Nov 15, 20241.22001.23001.21001.22001.211198,500
Nov 14, 20241.24001.24001.20001.22001.2111241,700
Nov 13, 20241.22001.24001.20001.22001.2111136,900
Nov 12, 20241.25001.25001.21001.22001.2111324,900
Nov 11, 20241.30001.30001.25001.25001.2409249,000
Nov 8, 20241.30001.30001.25001.29001.2806314,700
Nov 7, 20241.20001.30001.17001.28001.27061,050,000
Nov 6, 20241.25001.26001.17001.21001.2011553,700
Nov 5, 20241.17001.25001.17001.25001.2409664,700
Nov 4, 20241.14001.19001.13001.16001.1515147,100
Nov 1, 20241.09001.18001.09001.14001.1317691,700
Oct 30, 20241.07001.08001.03001.06001.0522137,100
Oct 29, 20241.06001.09001.04001.07001.062275,600
Oct 28, 20241.05001.05001.03001.04001.0324180,600
Oct 25, 20241.05001.05001.02001.03001.022563,000
Oct 24, 20241.03001.03001.01001.02001.0125355,100
Oct 23, 20241.02001.03001.02001.03001.022535,900
Oct 22, 20241.02001.03001.01001.03001.0225104,100
Oct 21, 20241.02001.03001.01001.02001.0125135,200
Oct 18, 20241.01001.04001.01001.02001.0125132,600
Oct 17, 20241.00001.01001.00001.01001.002677,500
Oct 16, 20241.01001.04001.00001.00000.9927381,400
Oct 15, 20241.06001.06001.03001.03001.0225154,000
Oct 14, 20241.00001.09001.00001.06001.0522344,300
Oct 11, 20241.00001.01001.00001.00000.992751,700
Oct 10, 20241.03001.03001.00001.00000.992715,800
Oct 9, 20241.00001.01001.00001.00000.992733,100
Oct 8, 20241.03001.03000.99501.00000.9927260,500
Oct 7, 20241.03001.04000.99001.03001.0225157,800
Oct 4, 20241.01001.01000.98500.98500.977878,500
Oct 3, 20241.00001.03000.99501.01001.0026120,100
Oct 2, 20241.00001.02000.99000.99000.9828225,500
Oct 1, 20241.00001.02001.00001.00000.9927361,600
Sep 30, 20241.04001.05000.99001.01001.0026597,500
Sep 27, 20241.04001.05001.03001.04001.032467,500
Sep 26, 20241.05001.05001.03001.04001.0324201,800
Sep 25, 20241.02001.04001.02001.04001.032472,100
Sep 24, 20241.04001.06001.02001.05001.0423301,800
Sep 23, 20241.04001.04001.03001.04001.032457,100
Sep 20, 20241.04001.06001.03001.04001.0324162,700
Sep 19, 20241.00001.04001.00001.03001.0225180,200
Sep 18, 20241.00001.00001.00001.00000.9927-
Sep 17, 20241.02001.03001.00001.00000.992725,700
Sep 13, 20240.99001.03000.99001.02001.0125277,500
Sep 12, 20241.00001.01001.00001.00000.9927278,200
Sep 11, 20241.02001.02000.99001.00000.9927140,500
Sep 10, 20241.01001.03000.99501.03001.022597,300
Sep 9, 20241.01001.01000.99001.00000.9927399,300
Sep 6, 20240.99001.01000.98001.01001.0026276,100
Sep 5, 20240.99500.99500.96500.99000.9828147,900
Sep 4, 20241.01001.03000.99500.99500.9877260,400
Sep 3, 20241.00001.01001.00001.01001.0026137,700
Sep 2, 20241.00001.03000.98001.00000.9927233,700
Aug 30, 20241.03001.03000.98001.00000.9927200,300
Aug 29, 20241.00001.01000.97501.00000.9927782,100
Aug 28, 20241.06001.06000.99001.00000.99271,274,400
Aug 27, 20241.09001.09001.05001.06001.0522179,600
Aug 26, 20241.07001.07001.06001.07001.0622126,200
Aug 23, 20241.05001.09001.03001.07001.0622328,100
Aug 22, 20241.06001.09001.05001.09001.0820278,500
Aug 21, 20241.09001.10001.07001.07001.0622482,300
Aug 20, 20241.06001.11001.06001.09001.0820506,900
Aug 19, 20241.09001.11001.07001.07001.0622489,000
Aug 16, 20241.08001.19001.07001.09001.08201,015,000
Aug 15, 20241.03001.09001.02001.08001.07211,339,500
Aug 14, 20241.09001.09001.04001.08001.0721483,600
Aug 13, 20241.10001.10001.07001.08001.0721323,400
Aug 12, 20241.10001.11001.08001.08001.0721596,300
Aug 9, 20241.10001.12001.08001.11001.1019821,100
Aug 8, 20241.14001.14001.07001.09001.0820879,600
Aug 7, 20241.13001.14001.08001.10001.0920696,000
Aug 6, 20241.06001.16001.06001.08001.0721908,700
Aug 5, 20241.23001.23001.08001.10001.09201,386,900
Aug 2, 20241.25001.27001.25001.26001.2508610,000
Aug 1, 20241.28001.29001.25001.27001.2607165,500
Jul 31, 20241.27001.29001.21001.28001.2706724,800
Jul 30, 20241.26001.28001.24001.24001.2309210,700
Jul 29, 20241.23001.27001.23001.26001.2508565,100
Jul 26, 20241.22001.27001.22001.24001.2309753,800
Jul 25, 20241.25001.28001.23001.24001.2309332,000
Jul 24, 20241.31001.31001.26001.26001.2508322,700
Jul 23, 20241.29001.32001.26001.30001.2905911,400
Jul 22, 20241.30001.30001.23001.27001.2607959,100
Jul 19, 20241.32001.32001.26001.29001.28062,171,100
Jul 18, 20241.11001.34001.11001.30001.29059,820,000
Jul 17, 20241.38001.41001.02001.07001.06227,286,300
Jul 16, 20241.45001.45001.38001.38001.36991,512,100
Jul 15, 20241.40001.45001.40001.44001.4295511,300
Jul 12, 20241.42001.42001.36001.40001.3898318,900
Jul 11, 20241.40001.45001.38001.39001.3798863,200
Jul 10, 20241.41001.45001.38001.40001.38981,266,100
Jul 9, 20241.50001.50001.41001.43001.41951,222,100
Jul 5, 20241.58001.58001.46001.50001.48903,382,500
Jul 4, 20241.71001.71001.53001.58001.56842,672,200
Jul 3, 20241.70001.74001.66001.70001.6876755,200
Jul 2, 20241.68001.71001.65001.70001.6876372,100
Jul 1, 20241.63001.70001.62001.68001.6677333,900
Jun 28, 20241.64001.64001.62001.63001.6181264,000
Jun 27, 20241.64001.65001.62001.65001.6379185,600
Jun 26, 20241.67001.67001.63001.63001.6181308,200
Jun 25, 20241.62001.73001.61001.65001.6379841,000
Jun 24, 20241.64001.64001.61001.62001.6081252,400
Jun 21, 20241.65001.66001.63001.64001.6280272,000
Jun 20, 20241.67001.69001.63001.65001.6379347,700
Jun 19, 20241.70001.70001.61001.67001.65781,081,100
Jun 18, 20241.80001.81001.72001.73001.7173302,100
Jun 14, 20241.78001.78001.71001.75001.7372651,900
Jun 13, 20241.78001.89001.76001.78001.76703,107,900
Jun 12, 20241.65001.77001.65001.76001.74712,510,300
Jun 11, 20241.53001.63001.52001.61001.5982981,500
Jun 10, 20241.55001.55001.52001.54001.5287477,400
Jun 7, 20241.54001.55001.51001.55001.5387228,200
Jun 6, 20241.58001.59001.53001.55001.5387200,100
Jun 5, 20241.51001.57001.50001.57001.5585893,900
Jun 4, 20241.49001.51001.47001.51001.4990846,800
May 31, 20241.52001.53001.48001.49001.4791670,200
May 30, 20241.53001.57001.48001.48001.46921,035,300
May 29, 20241.59001.59001.46001.53001.51882,382,000
May 28, 20241.65001.65001.50001.61001.5982893,200
May 27, 20241.65001.66001.62001.65001.6379361,400
May 24, 20241.62001.64001.59001.64001.6280662,800
May 23, 20241.61001.64001.59001.63001.6181567,700
May 21, 20241.56001.68001.53001.61001.59822,333,900
May 20, 20241.57001.58001.52001.53001.5188351,000
May 17, 20241.51001.58001.51001.56001.54861,111,200
May 16, 20241.48001.53001.48001.52001.5089677,100
May 15, 20241.50001.50001.44001.48001.46921,064,100
May 14, 20241.51001.54001.50001.50001.4890960,100
May 13, 20241.58001.60001.46001.53001.51882,111,300
May 10, 20241.57001.60001.56001.58001.56841,487,100
May 9, 20241.59001.59001.55001.57001.5585812,000
May 8, 20241.60001.60001.55001.59001.57841,016,600
May 7, 20241.50001.64001.50001.59001.57843,339,100
May 6, 20241.49001.54001.48001.49001.47911,011,900
May 3, 20241.50001.55001.48001.48001.4692977,100
May 2, 20241.50001.53001.47001.50001.4890635,800
Apr 30, 20241.51001.54001.48001.49001.4791769,100
Apr 29, 20241.37001.57001.36001.50001.48904,620,000
Apr 26, 20241.38001.39001.29001.33001.32031,201,000
Apr 25, 20241.32001.43001.30001.37001.36001,549,300
Apr 24, 20241.23001.31001.23001.31001.30041,931,700
Apr 23, 20241.11001.29001.11001.23001.22103,651,300
Apr 22, 20241.10001.14001.10001.12001.1118322,500
Apr 19, 20241.16001.16001.10001.11001.10191,292,700
Apr 18, 20241.12001.16001.11001.14001.13171,901,900
Apr 17, 20241.08001.15001.05001.10001.09201,076,200
Apr 16, 20241.11001.14001.03001.09001.08202,060,800
Apr 15, 20241.11001.16001.09001.11001.10191,184,700
Apr 12, 20240.96501.20000.94001.14001.13175,831,400
Apr 9, 20240.96500.97000.93500.96000.9530562,500
Apr 8, 20240.96000.98500.96000.97000.96291,635,800
Apr 5, 20240.89000.96500.88500.95500.94804,308,300
Apr 4, 20240.81500.89500.81500.89000.88355,750,200
Apr 3, 20240.81500.81500.80000.81000.8041687,600
Apr 2, 20240.81000.82000.80500.81500.8090687,400
Apr 1, 20240.80000.81000.79500.80000.7941135,500
Mar 29, 20240.79500.81500.79500.80000.7941754,700
Mar 27, 20240.80000.80500.79500.79500.7892872,400
Mar 26, 20240.81500.81500.80000.80000.7941827,500
Mar 25, 20240.82000.82000.80500.81000.8041368,900
Mar 22, 20240.80000.81500.80000.81500.8090576,200
Mar 21, 20240.82500.82500.80000.81000.8041735,700
Mar 20, 20240.83000.83500.81000.81000.8041553,100
Mar 19, 20240.82000.83000.80000.82500.8190624,700
Mar 18, 20240.81500.81500.80000.81500.8090923,100
Mar 15, 20240.82000.82500.80500.81500.8090341,100
Mar 14, 20240.81500.82500.81500.81500.8090347,000
Mar 13, 20240.84500.84500.81500.82000.8140356,700
Mar 12, 20240.84500.84500.83000.83000.8239107,100
Mar 11, 2024 0.0060 Dividend
Mar 11, 20240.84000.85000.81500.84000.8339985,400
Mar 8, 20240.80500.85500.80500.85000.83782,165,300
Mar 7, 20240.80000.81500.79000.80500.7935731,900
Mar 6, 20240.80000.80500.78000.80000.78851,343,300
Mar 5, 20240.82000.83500.78000.81500.80332,029,800
Mar 4, 20240.84500.84500.81500.82000.80831,544,700
Mar 1, 20240.85000.86500.84000.84500.8329378,600
Feb 29, 20240.87000.87500.85000.85000.8378870,700
Feb 28, 20240.86500.87000.84000.86500.85261,444,600
Feb 27, 20240.85000.86500.84000.86500.8526840,000
Feb 26, 20240.84000.86500.83000.85000.83781,316,700
Feb 23, 20240.84500.84500.82000.83500.8230507,900
Feb 22, 20240.83000.85000.82500.84500.8329604,100
Feb 21, 20240.84000.85500.81500.83000.81811,240,200

Related Tickers

7006.KL Rhong Khen International Berhad
1.2400
-0.80%
 
7062.KL Khind Holdings Berhad
2.3000
0.00%
 
2984.KL FACB Industries Incorporated Berhad
1.1800
0.00%
 
6939.KL Fiamma Holdings Berhad
1.0800
-0.92%
 
7094.KL Eurospan Holdings Berhad
2.7100
0.00%
 
0239.KL Ecomate Holdings Berhad
1.0200
0.00%
 
7412.KL SHH Resources Holdings Berhad
1.3300
0.00%
 
7088.KL Poh Huat Resources Holdings Berhad
1.2800
0.00%
 
0326.KL Sorento Capital Berhad
0.4650
+1.09%
 
7935.KL Milux Corporation Berhad
0.5050
-0.98%