Bursa Malaysia · 1481 · stock

Advance Synergy Berhad (1481) stock price history

Every Bursa Malaysia trading session of Advance Synergy Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 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.

Get 1481 data, free keyYear by year table

1481 adjusted close, 2000 to 2026

1481Advance Synergy Berhad
MYR 0.0650-12.7% over one year
20052010201520202025
MYR 1.05
All time high, 2000
MYR 0.0992
52 week high, MYR 0.0600 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1481 key facts

  • Advance Synergy Berhad (1481) closed at MYR 0.0650 on Sep 28, 2026 on Bursa Malaysia.
  • 1481's all time high close is MYR 1.05, set on Feb 24, 2000; its all time low close is MYR 0.0431 on Oct 28, 2008.
  • 1481's 52 week range is MYR 0.0600 to MYR 0.0992.
  • 1481 returned -12.7% over the year to Sep 28, 2026 and -40.7% over five years.
  • Over ten years 1481 returned -21%, -2.3% a year compounded.
  • 1481's deepest drawdown was -95.9% from Feb 24, 2000 to Oct 28, 2008.
  • DataCedar holds 6,679 daily sessions of 1481 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

1481 price chart, 2000 to 2026

1481 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0531MYR 0.1358MYR 0.3474MYR 0.8888200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1481 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.1%
3 months-18.1%
6 months-6.4%
Year to date-12.7%
1 year-12.7%
3 years-52.6%
5 years-40.7%
10 years-20.9%
Since Jan 3, 2000-90.3%
Compound annual growth, 26.7 years-8.4%

1481 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.05 on Feb 24, 2000
All time low close
MYR 0.0431 on Oct 28, 2008
52 week high
MYR 0.0992 on Oct 14, 2025
52 week low
MYR 0.0600 on Aug 3, 2026
Deepest drawdown
-95.9% from Feb 24, 2000 to Oct 28, 2008, not yet recovered
Best single session
+66.7% on May 15, 2018
Worst single session
-28.9% on Mar 2, 2020
Volatility, 1 year annualised
68.7%
Sessions closing higher, 1 year
16%
Best calendar year
2022, +91%
Worst calendar year
2008, -60%

1481 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0744MYR 0.0893MYR 0.0600MYR 0.0650-6.4%757.8M184
2025MYR 0.0886MYR 0.0992MYR 0.0591MYR 0.0695-21.6%621.4M244
2024MYR 0.1373MYR 0.1520MYR 0.0788MYR 0.0886-35.4%1.3B247
2023MYR 0.1705MYR 0.1814MYR 0.1072MYR 0.1373-19.5%2.9B244
2022MYR 0.0853MYR 0.3118MYR 0.0495MYR 0.1705+90.9%12.8B243
2021MYR 0.1286MYR 0.1868MYR 0.0812MYR 0.0893-25.9%5.5B245
2020MYR 0.1018MYR 0.2412MYR 0.0548MYR 0.1206+18.5%11B247
2019MYR 0.0846MYR 0.1231MYR 0.0808MYR 0.1018+20.3%391.3M246
2018MYR 0.1099MYR 0.1820MYR 0.0846MYR 0.0846-23.0%2.1B244
2017MYR 0.0822MYR 0.1644MYR 0.0747MYR 0.1099+33.7%827.6M252
2016MYR 0.0951MYR 0.1098MYR 0.0747MYR 0.0822-10.1%130M250
2015MYR 0.1003MYR 0.1254MYR 0.0768MYR 0.0915-12.0%232.5M246
2014MYR 0.0992MYR 0.1948MYR 0.0932MYR 0.1039+4.8%1.1B247
2013MYR 0.1027MYR 0.1169MYR 0.0856MYR 0.0992-3.4%251.7M246
2012MYR 0.1260MYR 0.1492MYR 0.0993MYR 0.1027-18.5%354.9M245
2011MYR 0.1327MYR 0.2255MYR 0.0929MYR 0.1260-2.6%1.3B244
2010MYR 0.0995MYR 0.1559MYR 0.0895MYR 0.1293+30.0%569.2M249
2009MYR 0.0531MYR 0.1293MYR 0.0497MYR 0.0995+87.5%576.2M248
2008MYR 0.1327MYR 0.1525MYR 0.0398MYR 0.0531-60.0%333.8M248
2007MYR 0.1492MYR 0.3217MYR 0.1260MYR 0.1327-11.1%932M249
2006MYR 0.1360MYR 0.1890MYR 0.0995MYR 0.1492+4.7%216.6M259
2005MYR 0.2554MYR 0.2852MYR 0.1327MYR 0.1426-44.9%40M247
2004MYR 0.2686MYR 0.4145MYR 0.2421MYR 0.2587-3.7%130.4M262
2003MYR 0.2355MYR 0.3814MYR 0.2089MYR 0.2686+14.1%100M261
2002MYR 0.4013MYR 0.4974MYR 0.2255MYR 0.2355-41.3%69.2M261
2001MYR 0.2786MYR 0.5406MYR 0.1393MYR 0.4013+44.0%144.4M261
2000MYR 0.6102MYR 1.11MYR 0.2719MYR 0.2786n/a365.4M260

1481 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0650-7.1%
August 2026MYR 0.07000.0%
July 2026MYR 0.0700-11.8%
June 2026MYR 0.07940.0%
May 2026MYR 0.07940.0%
April 2026MYR 0.0794+14.3%
March 2026MYR 0.0695-6.7%
February 2026MYR 0.0744-6.2%
January 2026MYR 0.0794+14.3%
December 2025MYR 0.0695-12.5%
November 2025MYR 0.0794-5.9%
October 2025MYR 0.0843+13.3%

About the 1481 data

Daily bars. 6,679 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/1481/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 1163 Allianz Malaysia Berhad
  • 1171 MBSB Berhad
  • 1287 Exsim Hospitality Berhad
  • 1295 Public Bank Berhad
  • 1538 Symphony Life Berhad
  • 1562 Sports Toto Berhad
  • 1589 Iskandar Waterfront City Berhad
  • 1619 DRB-HICOM Berhad

Common questions

1481 share price history

Start with any symbol.

Start free