Skip to main content
Advance Synergy Berhad (KLSE:ASB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0100 (13.33%)
At close: Apr 28, 2026

Advance Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.090.080.090.0913.33%42,835,000
Apr 27, 20260.080.080.070.080.08-16,229,000
Apr 24, 20260.070.080.070.080.087.14%1,295,000
Apr 23, 20260.070.070.070.070.07-1,386,700
Apr 22, 20260.080.080.070.070.07-6.67%45,200
Apr 21, 20260.080.080.070.080.087.14%122,200
Apr 20, 20260.070.070.070.070.07-1,076,600
Apr 17, 20260.080.080.070.070.07-6.67%3,886,500
Apr 16, 20260.070.080.070.080.087.14%1,304,500
Apr 15, 20260.070.080.070.070.07-6.67%4,037,700
Apr 14, 20260.070.080.070.080.087.14%1,563,400
Apr 13, 20260.070.070.070.070.07-1,234,200
Apr 10, 20260.070.080.070.070.07-4,821,700
Apr 9, 20260.080.080.070.070.07-6.67%3,573,900
Apr 8, 20260.080.080.070.080.087.14%3,558,300
Apr 7, 20260.070.080.070.070.07-4,794,800
Apr 6, 20260.070.070.070.070.07-193,000
Apr 3, 20260.070.080.070.070.07-3,263,400
Apr 2, 20260.070.080.070.070.07-2,778,400
Apr 1, 20260.070.080.070.070.07-3,932,600
Mar 31, 20260.070.070.070.070.07-545,100
Mar 30, 20260.070.070.070.070.07-198,000
Mar 27, 20260.070.070.070.070.07-243,900
Mar 26, 20260.070.070.070.070.07-754,100
Mar 25, 20260.070.080.070.070.07-1,539,100
Mar 24, 20260.070.070.070.070.07-612,000
Mar 19, 20260.070.080.070.070.07-6,386,000
Mar 18, 20260.070.080.070.070.07-1,341,700
Mar 17, 20260.070.070.070.070.07-6.67%627,500
Mar 16, 20260.070.080.070.080.087.14%190,500
Mar 13, 20260.070.080.070.070.07-2,860,500
Mar 12, 20260.070.080.070.070.07-3,255,000
Mar 11, 20260.070.070.070.070.07-1,650,100
Mar 10, 20260.070.080.070.070.07-3,028,200
Mar 9, 20260.070.070.070.070.07-6.67%16,881,200
Mar 6, 20260.080.080.070.080.08-1,808,000
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