Advance Synergy Bhd Recent Share Price (KLSE:1481)

1 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
4 Mar 2004	MYR	0.46	0.475	0.455	0.475	0.475	+0.005 (+1.06%)	661,600
3 Mar 2004	MYR	0.49	0.49	0.465	0.47	0.47	-0.02 (-4.08%)	1,396,200
2 Mar 2004	MYR	0.49	0.5	0.49	0.49	0.49	0.0 (0.0%)	1,484,800
1 Mar 2004	MYR	0.51	0.515	0.485	0.49	0.49	-0.01 (-2%)	1,356,000
27 Feb 2004	MYR	0.525	0.535	0.5	0.5	0.5	-0.025 (-4.76%)	1,296,000
26 Feb 2004	MYR	0.49	0.525	0.485	0.525	0.525	+0.035 (+7.14%)	4,652,500
25 Feb 2004	MYR	0.49	0.49	0.475	0.49	0.49	+0.005 (+1.03%)	926,400
24 Feb 2004	MYR	0.485	0.49	0.475	0.485	0.485	+0.005 (+1.04%)	1,420,100
23 Feb 2004	MYR	0.48	0.48	0.48	0.48	0.48	0.0 (0.0%)	0
20 Feb 2004	MYR	0.475	0.485	0.475	0.48	0.48	+0.005 (+1.05%)	1,664,400
19 Feb 2004	MYR	0.45	0.49	0.45	0.475	0.475	+0.025 (+5.56%)	3,030,700
18 Feb 2004	MYR	0.47	0.47	0.44	0.45	0.45	-0.01 (-2.17%)	1,048,500
17 Feb 2004	MYR	0.42	0.465	0.42	0.46	0.46	+0.045 (+10.84%)	2,087,600
16 Feb 2004	MYR	0.4	0.415	0.4	0.415	0.415	+0.015 (+3.75%)	326,200
13 Feb 2004	MYR	0.395	0.4	0.39	0.4	0.4	0.0 (0.0%)	181,500
12 Feb 2004	MYR	0.405	0.415	0.395	0.4	0.4	-0.005 (-1.23%)	132,300
11 Feb 2004	MYR	0.39	0.405	0.385	0.405	0.405	+0.02 (+5.19%)	262,600
10 Feb 2004	MYR	0.385	0.385	0.385	0.385	0.385	-0.005 (-1.28%)	53,000
9 Feb 2004	MYR	0.4	0.405	0.385	0.39	0.39	-0.01 (-2.50%)	270,200
6 Feb 2004	MYR	0.395	0.42	0.395	0.4	0.4	+0.005 (+1.27%)	102,700
5 Feb 2004	MYR	0.39	0.395	0.385	0.395	0.395	+0.01 (+2.60%)	184,100
4 Feb 2004	MYR	0.38	0.385	0.38	0.385	0.385	-0.005 (-1.28%)	96,000
3 Feb 2004	MYR	0.39	0.39	0.39	0.39	0.39	0.0 (0.0%)	0
2 Feb 2004	MYR	0.39	0.39	0.39	0.39	0.39	0.0 (0.0%)	0
30 Jan 2004	MYR	0.39	0.395	0.385	0.39	0.39	0.0 (0.0%)	129,400
29 Jan 2004	MYR	0.39	0.395	0.39	0.39	0.39	-0.005 (-1.27%)	109,000
28 Jan 2004	MYR	0.395	0.395	0.39	0.395	0.395	-0.005 (-1.25%)	269,400
27 Jan 2004	MYR	0.41	0.41	0.39	0.4	0.4	-0.01 (-2.44%)	219,300
26 Jan 2004	MYR	0.41	0.43	0.405	0.41	0.41	+0.005 (+1.23%)	188,400
23 Jan 2004	MYR	0.405	0.405	0.405	0.405	0.405	0.0 (0.0%)	0