Advance Synergy Bhd Recent Share Price (KLSE:1481)

2 Followers KLSE:1481 - Advance Synergy Bhd Advance Synergy Bhd
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Oct 2004	MYR	0.385	0.385	0.38	0.38	0.38	-0.005 (-1.30%)	56,500
14 Oct 2004	MYR	0.39	0.39	0.385	0.385	0.385	-0.005 (-1.28%)	65,800
13 Oct 2004	MYR	0.385	0.39	0.385	0.39	0.39	+0.005 (+1.30%)	58,400
12 Oct 2004	MYR	0.39	0.39	0.385	0.385	0.385	-0.01 (-2.53%)	64,500
11 Oct 2004	MYR	0.39	0.4	0.39	0.395	0.395	-0.005 (-1.25%)	132,000
8 Oct 2004	MYR	0.395	0.4	0.39	0.4	0.4	+0.005 (+1.27%)	118,500
7 Oct 2004	MYR	0.4	0.4	0.395	0.395	0.395	-0.005 (-1.25%)	106,900
6 Oct 2004	MYR	0.4	0.405	0.4	0.4	0.4	-0.005 (-1.23%)	46,000
5 Oct 2004	MYR	0.41	0.41	0.4	0.405	0.405	0.0 (0.0%)	43,000
4 Oct 2004	MYR	0.395	0.405	0.395	0.405	0.405	+0.01 (+2.53%)	76,900
1 Oct 2004	MYR	0.395	0.4	0.39	0.395	0.395	-0.005 (-1.25%)	60,000
30 Sep 2004	MYR	0.39	0.4	0.385	0.4	0.4	+0.01 (+2.56%)	141,000
29 Sep 2004	MYR	0.39	0.39	0.385	0.39	0.39	0.0 (0.0%)	122,100
28 Sep 2004	MYR	0.395	0.395	0.39	0.39	0.39	0.0 (0.0%)	152,000
27 Sep 2004	MYR	0.39	0.39	0.39	0.39	0.39	-0.005 (-1.27%)	45,000
24 Sep 2004	MYR	0.39	0.4	0.385	0.395	0.395	-0.01 (-2.47%)	115,100
23 Sep 2004	MYR	0.39	0.425	0.39	0.405	0.405	+0.005 (+1.25%)	611,800
22 Sep 2004	MYR	0.4	0.405	0.395	0.4	0.4	-0.005 (-1.23%)	108,600
21 Sep 2004	MYR	0.4	0.405	0.4	0.405	0.405	0.0 (0.0%)	84,000
20 Sep 2004	MYR	0.405	0.41	0.4	0.405	0.405	0.0 (0.0%)	162,500
17 Sep 2004	MYR	0.41	0.42	0.405	0.405	0.405	-0.015 (-3.57%)	224,900
16 Sep 2004	MYR	0.39	0.42	0.39	0.42	0.42	+0.02 (+5%)	85,100
15 Sep 2004	MYR	0.41	0.41	0.39	0.4	0.4	0.0 (0.0%)	96,400
14 Sep 2004	MYR	0.41	0.42	0.4	0.4	0.4	-0.005 (-1.23%)	309,200
13 Sep 2004	MYR	0.39	0.415	0.39	0.405	0.405	+0.015 (+3.85%)	234,100
10 Sep 2004	MYR	0.39	0.39	0.385	0.39	0.39	0.0 (0.0%)	114,800
9 Sep 2004	MYR	0.4	0.4	0.39	0.39	0.39	-0.01 (-2.50%)	87,000
8 Sep 2004	MYR	0.39	0.405	0.39	0.4	0.4	+0.01 (+2.56%)	323,900
7 Sep 2004	MYR	0.38	0.39	0.38	0.39	0.39	+0.01 (+2.63%)	330,500
6 Sep 2004	MYR	0.39	0.39	0.37	0.38	0.38	-0.02 (-5%)	258,100