Skip to main content
Symphony Life Berhad (KLSE:SYMLIFE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.200
0.00 (0.00%)
At close: Apr 28, 2026

Symphony Life Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.190.200.190.200.20-2,302,800
Apr 23, 20260.190.200.190.200.205.26%15,500
Apr 21, 20260.190.190.190.190.19-5.00%80,900
Apr 20, 20260.200.200.200.200.20-15,500
Apr 16, 20260.190.200.190.200.20-17,200
Apr 15, 20260.190.200.190.200.20-1,254,500
Apr 13, 20260.190.200.190.200.20-18,000
Apr 8, 20260.200.200.200.200.202.56%2,000
Apr 7, 20260.200.200.190.200.20-2.50%16,000
Apr 3, 20260.200.200.200.200.20-3,224,200
Apr 1, 20260.200.210.200.200.20-4.76%2,172,700
Mar 31, 20260.190.220.170.210.2110.53%1,446,000
Mar 30, 20260.180.190.180.190.1911.76%1,016,100
Mar 27, 20260.160.170.150.170.17-632,400
Mar 26, 20260.160.170.160.170.176.25%1,022,200
Mar 24, 20260.170.170.160.160.16-5.88%1,522,800
Mar 19, 20260.160.170.160.170.173.03%189,200
Mar 18, 20260.170.170.170.170.17-30,100
Mar 17, 20260.170.170.170.170.17-2.94%70,700
Mar 16, 20260.160.170.160.170.17-2.86%17,300
Mar 13, 20260.160.180.160.180.1812.90%39,800
Mar 12, 20260.160.160.160.160.16-12,200
Mar 11, 20260.160.160.160.160.16-3.13%25,000
Mar 10, 20260.160.160.150.160.163.23%163,100
Mar 9, 20260.160.170.150.160.16-6.06%118,500
Mar 6, 20260.170.170.170.170.17-5.71%61,700
Mar 5, 20260.170.180.170.180.18-279,500
Mar 4, 20260.170.180.170.180.18-35,100
Mar 3, 20260.170.180.170.180.18-32,900
Mar 2, 20260.180.180.170.180.18-2.78%51,100
Feb 27, 20260.180.180.170.180.182.86%160,100
Feb 26, 20260.180.180.180.180.18-2.78%52,100
Feb 25, 20260.180.180.180.180.18-2.70%76,200
Feb 24, 20260.180.190.180.190.19-38,000
Feb 23, 20260.180.190.180.190.19-18,900
Feb 19, 20260.170.190.170.190.19-10,300
Feb 13, 20260.180.190.180.190.19-26,200
Feb 12, 20260.180.190.180.190.19-18,500
Feb 11, 20260.190.190.190.190.192.78%200
Feb 10, 20260.190.190.170.180.18-5.26%465,500
Feb 9, 20260.190.190.190.190.19-60,000
Feb 6, 20260.190.190.190.190.19-217,800
Feb 5, 20260.190.190.190.190.19-17,800
Feb 4, 20260.190.190.190.190.19-2.56%76,800
Feb 3, 20260.200.200.190.200.20-232,100
Jan 30, 20260.190.200.190.200.20-70,200
Jan 29, 20260.200.200.200.200.20-2.50%173,500
Jan 28, 20260.200.200.200.200.20-28,100
Jan 27, 20260.200.200.200.200.20-224,200
Jan 26, 20260.200.200.200.200.20-30,900
Jan 23, 20260.200.200.200.200.20-77,000
Jan 21, 20260.200.200.200.200.202.56%34,700
Jan 20, 20260.200.210.200.200.20-2.50%137,000
Jan 19, 20260.200.200.200.200.20-200
Jan 16, 20260.200.200.190.200.20-7,023,700
Jan 15, 20260.190.200.190.200.205.26%519,000
Jan 14, 20260.200.200.190.190.19-5.00%222,100
Jan 13, 20260.210.210.200.200.20-2.44%384,300
Jan 12, 20260.210.210.200.210.21-250,700
Jan 9, 20260.210.210.210.210.21-2.38%68,300
Jan 8, 20260.210.210.210.210.21-2.33%89,000
Jan 7, 20260.210.220.210.220.22-2.27%35,000
Jan 6, 20260.220.220.220.220.222.33%8,400
Jan 5, 20260.210.220.210.220.22-2.27%64,000
Dec 31, 20250.210.220.200.220.222.33%831,500
Dec 30, 20250.210.220.200.220.22-106,700
Dec 29, 20250.210.220.210.220.22-2.27%17,400
Dec 26, 20250.210.230.210.220.2210.00%765,200
Dec 24, 20250.210.220.200.200.20-6.98%131,600
Dec 23, 20250.210.220.210.220.22-2.27%52,700
Dec 22, 20250.220.230.210.220.22-162,400
Dec 19, 20250.210.230.210.220.224.76%572,900
Dec 18, 20250.200.210.200.210.215.00%220,700
Dec 17, 20250.200.200.200.200.20-28,100
Dec 16, 20250.200.200.200.200.20-25,000
Dec 15, 20250.200.200.200.200.20-3,600
Dec 12, 20250.200.200.200.200.20-41,700
Dec 11, 20250.200.200.190.200.20-2.44%78,200
Dec 10, 20250.210.210.200.210.212.50%14,100
Dec 9, 20250.200.210.200.200.20-2.44%46,200
Dec 8, 20250.200.210.200.210.21-126,000
Dec 5, 20250.200.210.200.210.215.13%93,600
Dec 4, 20250.200.210.200.200.20-2.50%366,500
Dec 3, 20250.210.210.200.200.20-4.76%31,300
Dec 2, 20250.210.210.200.210.215.00%1,897,300
Dec 1, 20250.190.200.190.200.205.26%4,716,700
Nov 28, 20250.190.200.190.190.19-1,704,500
Nov 27, 20250.190.190.190.190.19-4,284,700
Nov 26, 20250.190.190.190.190.192.70%3,200,000
Nov 24, 20250.190.190.190.190.19-2.63%4,200
Nov 21, 20250.180.190.180.190.192.70%29,500
Nov 20, 20250.180.190.180.190.19-32,300
Nov 19, 20250.180.190.180.190.192.78%19,100
Nov 18, 20250.190.190.180.180.18-2.70%62,100
Nov 17, 20250.180.190.180.190.19-17,100
Nov 14, 20250.190.190.190.190.192.78%15,000
Nov 13, 20250.180.180.180.180.18-63,100
Nov 12, 20250.180.180.180.180.18-48,700
Nov 11, 20250.180.190.180.180.18-2.70%134,200
Nov 10, 20250.170.190.170.190.19-55,100