Kuala Lumpur - Delayed Quote MYR

Symphony Life Berhad (1538.KL)

Compare
0.2750 +0.0150 (+5.77%)
At close: September 27 at 4:58 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 0.2650 0.2750 0.2600 0.2750 0.2750 118,700
Sep 26, 2024 0.2650 0.2650 0.2600 0.2600 0.2600 153,600
Sep 25, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 2,300
Sep 24, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 11,000
Sep 23, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 57,100
Sep 20, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 16,000
Sep 19, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 28,000
Sep 18, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 95,300
Sep 17, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 10,000
Sep 13, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 26,900
Sep 12, 2024 0.2700 0.2750 0.2550 0.2750 0.2750 235,500
Sep 11, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 5,000
Sep 10, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 10,000
Sep 9, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 30,000
Sep 6, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 195,400
Sep 5, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 14,100
Sep 4, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 10,500
Sep 3, 2024 0.2600 0.2750 0.2600 0.2700 0.2700 345,000
Sep 2, 2024 0.2500 0.2600 0.2500 0.2500 0.2500 316,300
Aug 30, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Aug 29, 2024 0.2550 0.2750 0.2550 0.2550 0.2550 430,400
Aug 28, 2024 0.2600 0.2650 0.2550 0.2550 0.2550 543,500
Aug 27, 2024 0.2650 0.2650 0.2600 0.2600 0.2600 65,000
Aug 26, 2024 0.2600 0.2650 0.2600 0.2650 0.2650 100,100
Aug 23, 2024 0.2650 0.2700 0.2650 0.2700 0.2700 251,900
Aug 22, 2024 0.2650 0.2700 0.2600 0.2700 0.2700 62,200
Aug 21, 2024 0.2650 0.2700 0.2600 0.2700 0.2700 268,900
Aug 20, 2024 0.2800 0.2800 0.2500 0.2600 0.2600 1,658,900
Aug 19, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 10,600
Aug 16, 2024 0.2750 0.2800 0.2750 0.2800 0.2800 47,200
Aug 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 28,900
Aug 14, 2024 0.2950 0.2950 0.2850 0.2900 0.2900 47,100
Aug 13, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Aug 12, 2024 0.2800 0.2950 0.2800 0.2950 0.2950 10,000
Aug 9, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 49,600
Aug 8, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 600,900
Aug 7, 2024 0.2650 0.2900 0.2650 0.2900 0.2900 64,100
Aug 6, 2024 0.2650 0.2700 0.2650 0.2700 0.2700 35,400
Aug 5, 2024 0.2800 0.2900 0.2650 0.2700 0.2700 1,012,100
Aug 2, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 264,200
Aug 1, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 27,400
Jul 31, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Jul 29, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 67,200
Jul 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 22,400
Jul 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 70,000
Jul 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 672,500
Jul 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 20,000
Jul 19, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 1,142,000
Jul 18, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 500,000
Jul 17, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 81,100
Jul 16, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 92,100
Jul 15, 2024 0.3000 0.3000 0.2950 0.3000 0.3000 514,900
Jul 12, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jul 11, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 260,600
Jul 10, 2024 0.3050 0.3100 0.3000 0.3000 0.3000 675,900
Jul 9, 2024 0.3000 0.3050 0.3000 0.3000 0.3000 109,100
Jul 5, 2024 0.3050 0.3050 0.2950 0.3000 0.3000 90,000
Jul 4, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 145,000
Jul 3, 2024 0.3000 0.3000 0.2950 0.3000 0.3000 444,300
Jul 2, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 111,400
Jul 1, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 25,500
Jun 28, 2024 0.3000 0.3150 0.3000 0.3150 0.3150 98,500
Jun 27, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 134,100
Jun 26, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 13,200
Jun 25, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 54,200
Jun 24, 2024 0.3050 0.3050 0.3000 0.3050 0.3050 52,600
Jun 21, 2024 0.3050 0.3100 0.3050 0.3100 0.3100 61,300
Jun 20, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 117,700
Jun 19, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 12,700
Jun 18, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 471,700
Jun 14, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 40,400
Jun 13, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 140,500
Jun 12, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 246,000
Jun 11, 2024 0.3150 0.3200 0.3150 0.3150 0.3150 90,500
Jun 10, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 75,200
Jun 7, 2024 0.3200 0.3300 0.3150 0.3150 0.3150 119,000
Jun 6, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 53,000
Jun 5, 2024 0.3150 0.3150 0.3100 0.3150 0.3150 30,000
Jun 4, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 115,700
May 31, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 139,000
May 30, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 98,100
May 29, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 25,000
May 28, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 10,000
May 27, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 11,300
May 24, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 125,600
May 23, 2024 0.3250 0.3250 0.3200 0.3250 0.3250 19,000
May 21, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 30,000
May 20, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 105,000
May 17, 2024 0.3200 0.3200 0.3150 0.3200 0.3200 77,600
May 16, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 77,600
May 15, 2024 0.3150 0.3200 0.3150 0.3150 0.3150 68,100
May 14, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 8,300
May 13, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 43,800
May 10, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 151,100
May 9, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 52,500
May 8, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 12,800
May 7, 2024 0.3100 0.3150 0.3100 0.3150 0.3150 54,000
May 6, 2024 0.3050 0.3150 0.3050 0.3150 0.3150 69,800
May 3, 2024 0.3050 0.3100 0.3050 0.3050 0.3050 271,500
May 2, 2024 0.3250 0.3250 0.3000 0.3050 0.3050 250,000
Apr 30, 2024 0.3100 0.3250 0.3100 0.3250 0.3250 46,100
Apr 29, 2024 0.3250 0.3400 0.3050 0.3400 0.3400 837,500
Apr 26, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Apr 25, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 56,000
Apr 24, 2024 0.3250 0.3300 0.3250 0.3250 0.3250 30,200
Apr 23, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 34,000
Apr 22, 2024 0.3250 0.3300 0.3250 0.3300 0.3300 67,500
Apr 19, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 207,200
Apr 18, 2024 0.3300 0.3500 0.3250 0.3300 0.3300 145,200
Apr 17, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 5,100
Apr 16, 2024 0.3400 0.3450 0.3350 0.3350 0.3350 492,100
Apr 15, 2024 0.3500 0.3500 0.3400 0.3450 0.3450 146,200
Apr 12, 2024 0.3550 0.3600 0.3500 0.3600 0.3600 175,500
Apr 9, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 52,400
Apr 8, 2024 0.3600 0.3600 0.3550 0.3550 0.3550 275,100
Apr 5, 2024 0.3650 0.3700 0.3600 0.3650 0.3650 104,400
Apr 4, 2024 0.3650 0.3650 0.3600 0.3650 0.3650 47,100
Apr 3, 2024 0.3800 0.3800 0.3600 0.3650 0.3650 217,800
Apr 2, 2024 0.3700 0.3850 0.3700 0.3800 0.3800 6,067,200
Apr 1, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 297,600
Mar 29, 2024 0.3550 0.3850 0.3550 0.3750 0.3750 1,637,500
Mar 27, 2024 0.3450 0.3550 0.3450 0.3500 0.3500 98,700
Mar 26, 2024 0.3500 0.3550 0.3450 0.3550 0.3550 114,200
Mar 25, 2024 0.3450 0.3550 0.3450 0.3550 0.3550 129,900
Mar 22, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 360,200
Mar 21, 2024 0.3650 0.3650 0.3500 0.3550 0.3550 650,600
Mar 20, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 2,772,100
Mar 19, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 3,951,600
Mar 18, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 628,900
Mar 15, 2024 0.3700 0.3800 0.3650 0.3750 0.3750 3,193,900
Mar 14, 2024 0.3700 0.3900 0.3600 0.3800 0.3800 4,315,900
Mar 13, 2024 0.3700 0.3800 0.3600 0.3700 0.3700 1,787,900
Mar 12, 2024 0.3450 0.4250 0.3450 0.3700 0.3700 7,490,900
Mar 11, 2024 0.3200 0.3450 0.3150 0.3450 0.3450 2,187,000
Mar 8, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 366,900
Mar 7, 2024 0.3150 0.3300 0.3150 0.3250 0.3250 1,716,900
Mar 6, 2024 0.3100 0.3150 0.3100 0.3150 0.3150 567,400
Mar 5, 2024 0.3000 0.3050 0.2950 0.3050 0.3050 1,029,000
Mar 4, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 562,200
Mar 1, 2024 0.3000 0.3000 0.2900 0.2950 0.2950 506,800
Feb 29, 2024 0.3000 0.3100 0.2950 0.2950 0.2950 218,600
Feb 28, 2024 0.3000 0.3050 0.2950 0.3050 0.3050 325,000
Feb 27, 2024 0.3100 0.3150 0.3000 0.3050 0.3050 353,400
Feb 26, 2024 0.3250 0.3300 0.3200 0.3200 0.3200 284,800
Feb 23, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 185,800
Feb 22, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 3,000
Feb 21, 2024 0.3350 0.3350 0.3250 0.3250 0.3250 93,400
Feb 20, 2024 0.3350 0.3350 0.3300 0.3350 0.3350 712,200
Feb 19, 2024 0.3350 0.3350 0.3300 0.3350 0.3350 223,500
Feb 16, 2024 0.3350 0.3400 0.3250 0.3350 0.3350 122,500
Feb 15, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 721,800
Feb 14, 2024 0.3250 0.3400 0.3250 0.3350 0.3350 100,800
Feb 13, 2024 0.3350 0.3400 0.3350 0.3400 0.3400 215,000
Feb 9, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 85,000
Feb 8, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 55,000
Feb 7, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 16,000
Feb 6, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 44,100
Feb 5, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 33,000
Feb 2, 2024 0.3250 0.3300 0.3250 0.3300 0.3300 35,700
Jan 31, 2024 0.3250 0.3300 0.3200 0.3300 0.3300 60,300
Jan 30, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 62,300
Jan 29, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 96,900
Jan 26, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 70,000
Jan 24, 2024 0.3300 0.3300 0.3250 0.3250 0.3250 5,100
Jan 23, 2024 0.3250 0.3250 0.3200 0.3250 0.3250 508,300
Jan 22, 2024 0.3150 0.3300 0.3150 0.3250 0.3250 209,900
Jan 19, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 300,000
Jan 18, 2024 0.3250 0.3250 0.3150 0.3150 0.3150 87,200
Jan 17, 2024 0.3250 0.3300 0.3150 0.3250 0.3250 161,700
Jan 16, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 45,000
Jan 15, 2024 0.3350 0.3400 0.3250 0.3350 0.3350 342,600
Jan 12, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 20,000
Jan 11, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 100
Jan 10, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 309,500
Jan 9, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 5,200
Jan 8, 2024 0.3500 0.3550 0.3400 0.3550 0.3550 95,800
Jan 5, 2024 0.3450 0.3550 0.3350 0.3550 0.3550 909,200
Jan 4, 2024 0.3400 0.3450 0.3400 0.3450 0.3450 76,000
Jan 3, 2024 0.3400 0.3450 0.3350 0.3450 0.3450 179,800
Jan 2, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 305,400
Dec 29, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 38,200
Dec 28, 2023 0.3350 0.3400 0.3350 0.3350 0.3350 654,100
Dec 27, 2023 0.3300 0.3300 0.3200 0.3300 0.3300 139,400
Dec 26, 2023 0.3250 0.3300 0.3250 0.3250 0.3250 304,700
Dec 22, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 15,800
Dec 21, 2023 0.3200 0.3200 0.3150 0.3150 0.3150 38,800
Dec 20, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 215,000
Dec 19, 2023 0.3200 0.3200 0.3150 0.3150 0.3150 54,300
Dec 18, 2023 0.3150 0.3200 0.3100 0.3200 0.3200 77,700
Dec 15, 2023 0.3200 0.3200 0.3050 0.3150 0.3150 329,700
Dec 14, 2023 0.3200 0.3200 0.3150 0.3150 0.3150 53,700
Dec 13, 2023 0.3200 0.3250 0.3150 0.3250 0.3250 134,600
Dec 12, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 150,900
Dec 11, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 114,700
Dec 8, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 20,900
Dec 7, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 21,600
Dec 6, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 21,000
Dec 5, 2023 0.3250 0.3300 0.3250 0.3300 0.3300 163,800
Dec 4, 2023 0.3300 0.3300 0.3250 0.3250 0.3250 26,100
Dec 1, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 30, 2023 0.3250 0.3300 0.3250 0.3300 0.3300 114,400
Nov 29, 2023 0.3300 0.3300 0.3250 0.3250 0.3250 72,400
Nov 28, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 164,000
Nov 27, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 66,200
Nov 24, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 40,000
Nov 23, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 30,000
Nov 22, 2023 0.3300 0.3400 0.3300 0.3350 0.3350 195,400
Nov 21, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 82,000
Nov 20, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 170,600
Nov 17, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 75,200
Nov 16, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 203,900
Nov 15, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 217,400
Nov 14, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 161,000
Nov 10, 2023 0.3450 0.3450 0.3350 0.3400 0.3400 44,400
Nov 9, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 39,400
Nov 8, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 77,400
Nov 7, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 22,200
Nov 6, 2023 0.3300 0.3400 0.3250 0.3400 0.3400 187,700
Nov 3, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Nov 2, 2023 0.3350 0.3350 0.3250 0.3250 0.3250 69,300
Nov 1, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 31, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 180,100
Oct 30, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 27, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 26, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 1,500
Oct 25, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 24, 2023 0.3350 0.3350 0.3250 0.3250 0.3250 74,000
Oct 23, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 73,100
Oct 20, 2023 0.3400 0.3450 0.3400 0.3400 0.3400 123,300
Oct 19, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 35,300
Oct 18, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 270,100
Oct 17, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 3,000
Oct 16, 2023 0.3500 0.3500 0.3450 0.3450 0.3450 44,100
Oct 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 3,000
Oct 12, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 348,400
Oct 11, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 11,100
Oct 10, 2023 0.3450 0.3550 0.3450 0.3500 0.3500 7,400
Oct 9, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 12,700
Oct 6, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 3,300
Oct 5, 2023 0.3500 0.3550 0.3500 0.3550 0.3550 288,200
Oct 4, 2023 0.3450 0.3550 0.3450 0.3550 0.3550 73,700
Oct 3, 2023 0.3450 0.3550 0.3450 0.3550 0.3550 401,600
Oct 2, 2023 0.3500 0.3500 0.3450 0.3500 0.3500 699,400
Sep 29, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 256,400
Sep 27, 2023 0.3500 0.3700 0.3500 0.3600 0.3600 467,600

Related Tickers

7105.KL HCK Capital Group Berhad
2.1200
0.00%
 
5182.KL Avaland Berhad
0.3050
-1.61%
 
4251.KL I-Berhad
0.2500
-1.96%
 
0308.KL KTI
0.2250
-2.17%
 
3611.KL Paragon Globe Berhad
0.2950
-1.67%
 
8923.KL Jiankun International Berhad
0.0550
0.00%
 
5313.KL Radium Development Berhad
0.4900
+1.03%
 
4022.KL Maxim Global Berhad
0.3700
-1.33%
 
1147.KL Global Oriental Berhad
0.1950
+2.63%
 
5213.KL Sentoria Group Berhad
0.0450
0.00%