Skip to main content
Advance Synergy Berhad (KLSE:ASB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Mar 5, 2026

Advance Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.080.070.080.08-150,500
Mar 4, 20260.080.080.070.080.087.14%1,394,300
Mar 3, 20260.080.080.070.070.07-4,370,600
Mar 2, 20260.080.080.070.070.07-6.67%10,722,500
Feb 27, 20260.080.080.080.080.08-612,000
Feb 26, 20260.080.080.080.080.08-6.25%2,799,900
Feb 25, 20260.080.080.080.080.08-5.88%8,131,300
Feb 24, 20260.090.090.080.090.09-1,690,700
Feb 23, 20260.080.090.080.090.0913.33%12,297,400
Feb 20, 20260.080.090.080.080.08-4,451,400
Feb 19, 20260.080.080.080.080.08-2,548,000
Feb 16, 20260.080.080.080.080.08-1,890,500
Feb 13, 20260.080.080.070.080.08-6.25%9,658,500
Feb 12, 20260.080.080.080.080.08-269,100
Feb 11, 20260.080.080.080.080.08-91,500
Feb 10, 20260.080.080.080.080.08-725,300
Feb 9, 20260.080.080.080.080.08-1,038,500
Feb 6, 20260.080.080.080.080.08-594,500
Feb 5, 20260.080.080.080.080.08-305,600
Feb 4, 20260.080.080.080.080.08-256,500
Feb 3, 20260.080.080.080.080.08-213,800
Jan 30, 20260.080.080.080.080.08-15,800
Jan 29, 20260.080.080.080.080.08-1,874,400
Jan 28, 20260.080.090.080.080.08-1,862,800
Jan 27, 20260.080.090.080.080.08-19,877,400
Jan 26, 20260.080.080.070.080.086.67%4,111,700
Jan 23, 20260.080.080.080.080.08-639,200
Jan 22, 20260.080.080.070.080.08-3,099,700
Jan 21, 20260.080.080.070.080.08-754,400
Jan 20, 20260.080.080.070.080.08-2,707,100
Jan 19, 20260.080.080.080.080.08-1,859,600
Jan 16, 20260.080.080.080.080.08-1,926,200
Jan 15, 20260.080.080.080.080.08-893,100
Jan 14, 20260.080.080.070.080.08-6.25%3,177,500
Jan 13, 20260.080.080.080.080.086.67%1,445,600
Jan 12, 20260.080.090.070.080.08-11.76%15,599,400
Jan 9, 20260.090.090.080.090.09-2,175,600
Jan 8, 20260.090.090.080.090.096.25%6,084,000
Jan 7, 20260.080.090.080.080.08-9,672,400
Jan 6, 20260.080.080.080.080.08-913,900
Jan 5, 20260.070.090.070.080.0814.29%6,323,200
Jan 2, 20260.080.080.070.070.07-257,800
Dec 31, 20250.070.080.070.070.07-6.67%299,600
Dec 30, 20250.080.080.070.080.087.14%311,000
Dec 29, 20250.070.070.070.070.07-119,400
Dec 26, 20250.070.070.070.070.07-1,547,600
Dec 24, 20250.070.070.070.070.07-6.67%395,200
Dec 23, 20250.070.080.070.080.087.14%1,452,700
Dec 22, 20250.070.070.070.070.07-1,529,500
Dec 19, 20250.070.080.070.070.07-1,065,900
Dec 18, 20250.070.070.070.070.07-679,100
Dec 17, 20250.070.080.070.070.07-2,881,400
Dec 16, 20250.070.070.070.070.07-818,400
Dec 15, 20250.070.080.070.070.07-132,900
Dec 12, 20250.070.080.070.070.07-291,500
Dec 11, 20250.070.080.070.070.07-2,866,200
Dec 10, 20250.080.080.070.070.07-6.67%16,783,500
Dec 9, 20250.070.080.070.080.08-1,275,600
Dec 8, 20250.080.080.080.080.08-6.25%7,592,200
Dec 5, 20250.080.080.080.080.08-1,182,200
Dec 4, 20250.080.080.080.080.08-2,697,700
Dec 3, 20250.080.080.080.080.08-1,446,900
Dec 2, 20250.080.080.080.080.08-420,800
Dec 1, 20250.080.080.080.080.08-782,700
Nov 28, 20250.080.090.080.080.08-4,979,000
Nov 27, 20250.090.090.080.080.08-5.88%8,305,600
Nov 26, 20250.080.090.080.090.09-480,100
Nov 25, 20250.080.090.080.090.09-602,600
Nov 24, 20250.080.090.080.090.09-1,924,800
Nov 21, 20250.090.090.080.090.09-625,700
Nov 20, 20250.090.090.080.090.09-461,000
Nov 19, 20250.090.090.080.090.09-1,370,600
Nov 18, 20250.080.090.080.090.09-1,081,500
Nov 17, 20250.080.090.080.090.09-642,500
Nov 14, 20250.080.090.080.090.09-117,700
Nov 13, 20250.080.090.080.090.09-96,000
Nov 12, 20250.090.090.080.090.09-151,600
Nov 11, 20250.090.090.080.090.09-186,600
Nov 10, 20250.080.090.080.090.09-1,307,800
Nov 7, 20250.090.090.080.090.09-177,200
Nov 6, 20250.080.090.080.090.09-2,572,000
Nov 5, 20250.090.090.080.090.09-394,800
Nov 4, 20250.090.090.080.090.09-1,269,100
Nov 3, 20250.090.090.080.090.09-2,441,300
Oct 31, 20250.090.090.090.090.09-396,100
Oct 30, 20250.090.090.090.090.09-427,000
Oct 29, 20250.090.090.090.090.09-2,520,200
Oct 28, 20250.090.090.080.090.09-846,400
Oct 27, 20250.090.090.090.090.09-1,350,600
Oct 24, 20250.090.090.090.090.09-5.56%1,068,000
Oct 23, 20250.090.090.090.090.09-1,035,600
Oct 22, 20250.090.090.080.090.09-4,716,400
Oct 21, 20250.100.100.090.090.09-5.26%10,013,900
Oct 17, 20250.100.100.090.100.10-5.00%9,234,900
Oct 16, 20250.100.100.100.100.105.26%5,549,000
Oct 15, 20250.100.100.090.100.105.56%17,285,000
Oct 14, 20250.100.100.090.090.09-5.26%13,210,200
Oct 13, 20250.090.100.090.100.1011.76%17,277,700
Oct 10, 20250.090.090.090.090.09-15,587,500
Oct 9, 20250.090.090.080.090.09-7,709,500