Email This Print This Advance Synergy Berhad ICULS

Filter Dates:
From / / To / /

Historical price from Nov 13, 2017 to Feb 09, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(25/01/2018 to 09/02/2018)
0.075 0.075 0.075 0.075 00.075
Previous 2 weeks
(11/01/2018 to 24/01/2018)
0.075 0.075 0.075 0.075 00.075
Previous 4 weeks
(12/12/2017 to 10/01/2018)
0.070 0.075 0.065 0.075 12,486,0000.075
Daily Historical Data
09/02/2018 - - - - 0-
08/02/2018 - - - - 0-
07/02/2018 - - - - 0-
06/02/2018 - - - - 0-
05/02/2018 - - - - 0-
02/02/2018 - - - - 0-
30/01/2018 - - - - 0-
29/01/2018 - - - - 0-
26/01/2018 - - - - 0-
25/01/2018 - - - - 0-
24/01/2018 - - - - 0-
23/01/2018 - - - - 0-
22/01/2018 - - - - 0-
19/01/2018 - - - - 0-
18/01/2018 - - - - 0-
17/01/2018 - - - - 0-
16/01/2018 - - - - 0-
15/01/2018 - - - - 0-
12/01/2018 - - - - 0-
11/01/2018 - - - - 0-
10/01/2018 0.075 0.075 0.070 0.075 505,9000.075
09/01/2018 0.075 0.075 0.070 0.070 1,287,4000.070
08/01/2018 0.070 0.075 0.070 0.075 893,5000.075
05/01/2018 0.070 0.075 0.070 0.070 596,1000.070
04/01/2018 0.070 0.070 0.070 0.070 1,267,1000.070
03/01/2018 0.070 0.070 0.070 0.070 225,0000.070
02/01/2018 0.070 0.075 0.065 0.070 716,6000.070
29/12/2017 0.070 0.070 0.070 0.070 998,0000.070
28/12/2017 0.065 0.070 0.065 0.065 2,430,6000.065
27/12/2017 0.065 0.070 0.065 0.065 117,0000.065
26/12/2017 0.070 0.070 0.065 0.065 363,6000.065
22/12/2017 0.065 0.065 0.065 0.065 286,5000.065
21/12/2017 0.065 0.070 0.065 0.070 1,262,5000.070
20/12/2017 0.065 0.065 0.065 0.065 109,5000.065
19/12/2017 0.070 0.070 0.065 0.070 562,7000.070
18/12/2017 0.065 0.065 0.065 0.065 217,5000.065
15/12/2017 0.070 0.075 0.065 0.065 75,2000.065
14/12/2017 0.070 0.075 0.070 0.075 171,3000.075
13/12/2017 0.070 0.070 0.070 0.070 300,0000.070
12/12/2017 0.070 0.070 0.070 0.070 100,0000.070
11/12/2017 0.065 0.070 0.065 0.070 398,0000.070
08/12/2017 0.065 0.065 0.065 0.065 40,4000.065
07/12/2017 0.065 0.065 0.065 0.065 7,0000.065
06/12/2017 0.070 0.070 0.065 0.070 59,4000.070
05/12/2017 0.065 0.065 0.065 0.065 53,5000.065
04/12/2017 0.065 0.065 0.065 0.065 161,2000.065
30/11/2017 0.065 0.065 0.065 0.065 7,0000.065
29/11/2017 0.070 0.070 0.065 0.065 84,0000.065
28/11/2017 0.070 0.070 0.070 0.070 743,1000.070
27/11/2017 0.075 0.075 0.070 0.070 100,2000.070
24/11/2017 0.075 0.075 0.070 0.070 164,4000.070
23/11/2017 0.070 0.070 0.070 0.070 20,0000.070
22/11/2017 0.070 0.070 0.070 0.070 314,0000.070
21/11/2017 0.075 0.080 0.070 0.070 528,0000.070
20/11/2017 0.075 0.080 0.070 0.070 134,8000.070
17/11/2017 0.070 0.075 0.070 0.075 42,1000.075
16/11/2017 0.075 0.075 0.070 0.070 112,0000.070
15/11/2017 0.075 0.080 0.075 0.075 79,9000.075
14/11/2017 0.075 0.080 0.075 0.080 91,3000.080
13/11/2017 0.075 0.080 0.075 0.080 49,3000.080

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation