Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

XIN Synergy Grp Bhd (7043) Historical Prices

MY:7043 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.210.220.210.210.210.00%00.00
Nov 10, 20260.210.210.210.210.21-2.33%705,3001.71
Nov 09, 20260.220.220.200.220.220.00%00.00
Nov 06, 20260.210.220.200.220.220.00%190,0000.45
Nov 05, 20260.210.220.210.220.220.00%150,0000.35
Nov 04, 20260.220.220.220.220.220.00%98,4000.22
Nov 03, 20260.220.220.220.220.22-4.44%350,0000.77
Nov 02, 20260.210.230.210.230.23+2.27%240,4000.42
Oct 30, 20260.220.220.210.220.220.00%00.00
Oct 29, 20260.220.220.220.220.220.00%150,0000.24
Oct 28, 20260.220.220.220.220.220.00%100,0000.15
Oct 27, 20260.220.220.220.220.220.00%82,6000.12
Oct 26, 20260.220.220.220.220.220.00%130,0000.11
Oct 23, 20260.220.220.220.220.220.00%585,0000.51
Oct 22, 20260.220.220.220.220.220.00%4,5000.00
Oct 21, 20260.220.220.220.220.22+2.33%491,5000.36
Oct 20, 20260.220.220.220.220.220.00%240,5000.17
Oct 19, 20260.220.220.210.220.22+2.38%285,0000.20
Oct 16, 20260.200.210.200.210.210.00%966,0000.68
Oct 15, 20260.210.210.210.210.21+2.44%1,300,0000.92
Oct 14, 20260.210.210.210.210.210.00%291,5000.21
Oct 13, 20260.200.210.200.210.21+2.50%540,0000.39
Oct 12, 20260.200.210.200.200.200.00%615,0000.44
Oct 09, 20260.200.210.200.200.20+2.56%790,0000.57
Oct 08, 20260.200.200.200.200.200.00%66,0000.05
Oct 07, 20260.180.210.180.200.20+5.41%1,354,9001.00
Oct 06, 20260.190.190.190.190.190.00%161,0000.12
Oct 05, 20260.180.190.180.190.190.00%81,1000.06
Oct 02, 20260.190.190.180.190.190.00%890,3000.66
Oct 01, 20260.190.190.190.190.19-2.63%52,6000.04
Sep 30, 20260.190.190.190.190.190.00%79,4000.06
Sep 29, 20260.190.190.190.190.190.00%10,5000.01
Sep 28, 20260.190.190.190.190.19-2.56%50,1000.04
Sep 25, 20260.200.200.190.200.200.00%00.00
Sep 24, 20260.200.200.200.200.200.00%365,0000.27
Sep 23, 20260.200.200.200.200.200.00%90,0000.07
Sep 22, 20260.200.200.190.200.200.00%625,0000.47
Sep 21, 20260.190.200.190.200.20+2.63%830,0000.63
Sep 18, 20260.190.200.190.190.19-2.56%235,0000.18
Sep 17, 20260.200.200.190.200.20+2.63%604,5000.46
Sep 16, 20260.190.190.190.190.190.00%00.00
Sep 15, 20260.190.190.190.190.19-2.56%660,0000.50
Sep 14, 20260.190.200.190.200.20+2.63%390,5000.30
Sep 11, 20260.190.190.190.190.190.00%138,2000.11
Sep 10, 20260.180.200.180.190.19+5.56%1,529,1001.19
Sep 09, 20260.180.190.180.180.18+2.86%1,341,0001.06
Sep 08, 20260.180.180.180.180.180.00%579,7000.46
Sep 07, 20260.180.180.180.180.18-2.78%60,0000.05
Sep 04, 20260.180.180.180.180.180.00%20,0000.02
Sep 03, 20260.180.180.180.180.180.00%00.00