Bursa Malaysia · 0279 · stock
Synergy House Berhad (0279) stock price history
Every Bursa Malaysia trading session of Synergy House Berhad from Jun 1, 2023 to Sep 28, 2026: 819 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0279 adjusted close, 2023 to 2026
- MYR 1.75
- All time high, 2024
- MYR 0.4400
- 52 week high, MYR 0.1700 low
- 819
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
0279 key facts
- Synergy House Berhad (0279) closed at MYR 0.1700 on Sep 28, 2026 on Bursa Malaysia.
- 0279's all time high close is MYR 1.75, set on Jun 13, 2024; its all time low close is MYR 0.1700 on Sep 15, 2026.
- 0279's 52 week range is MYR 0.1700 to MYR 0.4400.
- 0279 returned -55.8% over the year to Sep 28, 2026.
- Since Jun 1, 2023 0279 returned -50%, -18.6% a year compounded.
- 0279's deepest drawdown was -90.3% from Jun 13, 2024 to Sep 15, 2026.
- DataCedar holds 819 daily sessions of 0279 history from Jun 1, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0279 price chart, 2023 to 2026
0279 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -5.6% |
| 6 months | -26.1% |
| Year to date | -44.3% |
| 1 year | -55.8% |
| 3 years | -56.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 1, 2023 | -49.6% |
| Compound annual growth, 3.3 years | -18.6% |
0279 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.75 on Jun 13, 2024
- All time low close
- MYR 0.1700 on Sep 15, 2026
- 52 week high
- MYR 0.4400 on Sep 30, 2025
- 52 week low
- MYR 0.1700 on Sep 15, 2026
- Deepest drawdown
- -90.3% from Jun 13, 2024 to Sep 15, 2026, not yet recovered
- Best single session
- +21.5% on Jul 18, 2024
- Worst single session
- -22.5% on Jul 17, 2024
- Volatility, 1 year annualised
- 47.7%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2024, +75%
- Worst calendar year
- 2025, -74%
0279 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 1, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.3050 | MYR 0.3300 | MYR 0.1700 | MYR 0.1700 | -44.3% | 30.8M | 183 |
| 2025 | MYR 1.19 | MYR 1.24 | MYR 0.2850 | MYR 0.3050 | -74.4% | 96.8M | 244 |
| 2024 | MYR 0.6795 | MYR 1.86 | MYR 0.6554 | MYR 1.19 | +75.1% | 219.3M | 247 |
| 2023 | MYR 0.3663 | MYR 0.7036 | MYR 0.3036 | MYR 0.6795 | n/a | 633M | 145 |
0279 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.1700 | -5.6% |
| August 2026 | MYR 0.1800 | 0.0% |
| July 2026 | MYR 0.1800 | 0.0% |
| June 2026 | MYR 0.1800 | -7.7% |
| May 2026 | MYR 0.1950 | -9.3% |
| April 2026 | MYR 0.2150 | 0.0% |
| March 2026 | MYR 0.2150 | -17.3% |
| February 2026 | MYR 0.2600 | -11.9% |
| January 2026 | MYR 0.2950 | -3.3% |
| December 2025 | MYR 0.3050 | +5.2% |
| November 2025 | MYR 0.2900 | -22.7% |
| October 2025 | MYR 0.3750 | -8.5% |
About the 0279 data
Daily bars. 819 sessions from Jun 1, 2023 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0279/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0279 share price history
