TRC Synergy Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.300	0.300	0.295	0.300	0.300	153,600
2026-10-16	0.305	0.305	0.305	0.305	0.305	50,000
2026-10-15	0.300	0.305	0.300	0.305	0.305	660,200
2026-10-14	0.305	0.315	0.300	0.310	0.310	123,300
2026-10-13	0.305	0.315	0.305	0.315	0.315	394,500
2026-10-12	0.310	0.310	0.310	0.310	0.310	10,000
2026-10-09	0.300	0.310	0.300	0.310	0.310	424,300
2026-10-08	0.295	0.300	0.295	0.300	0.300	95,100
2026-10-07	0.300	0.300	0.295	0.300	0.300	296,800
2026-10-06	0.305	0.305	0.300	0.300	0.300	191,000
2026-10-05	0.315	0.315	0.300	0.300	0.300	231,400
2026-10-02	0.315	0.315	0.305	0.315	0.315	146,600
2026-10-01	0.310	0.320	0.310	0.320	0.320	65,500
2026-09-30	0.310	0.325	0.305	0.325	0.325	22,000
2026-09-29	0.320	0.320	0.315	0.315	0.315	210,000
2026-09-28	0.320	0.325	0.320	0.320	0.320	282,600
2026-09-25	0.305	0.325	0.305	0.320	0.320	1,985,300
2026-09-24	0.305	0.305	0.305	0.305	0.305	67,600
2026-09-23	0.310	0.310	0.305	0.305	0.305	109,000
2026-09-22	0.310	0.315	0.300	0.305	0.305	335,300
2026-09-21	0.310	0.315	0.310	0.310	0.310	370,300
2026-09-18	0.310	0.315	0.305	0.310	0.310	376,700
2026-09-17	0.310	0.315	0.310	0.310	0.310	487,700
2026-09-16	0.310	0.310	0.310	0.310	0.310	0
2026-09-15	0.305	0.310	0.300	0.310	0.310	750,400
2026-09-14	0.320	0.320	0.305	0.305	0.305	949,200
2026-09-11	0.325	0.335	0.310	0.315	0.315	979,100
2026-09-10	0.325	0.340	0.320	0.325	0.325	2,931,500
2026-09-09	0.305	0.325	0.285	0.320	0.320	8,077,900
2026-09-08	0.260	0.265	0.260	0.265	0.265	7,000
2026-09-07	0.265	0.265	0.265	0.265	0.265	0
2026-09-04	0.260	0.265	0.260	0.265	0.265	550,700
2026-09-03	0.260	0.260	0.260	0.260	0.260	158,800
2026-09-02	0.260	0.260	0.260	0.260	0.260	0
2026-09-01	0.265	0.265	0.260	0.260	0.260	65,900
2026-08-31	0.265	0.265	0.265	0.265	0.265	0
2026-08-28	0.270	0.270	0.260	0.265	0.265	183,100
2026-08-27	0.270	0.270	0.265	0.270	0.270	103,600
2026-08-26	0.270	0.270	0.265	0.270	0.270	182,300
2026-08-25	0.270	0.270	0.270	0.270	0.270	0
2026-08-24	0.270	0.270	0.270	0.270	0.270	14,000
2026-08-21	0.265	0.265	0.265	0.265	0.265	61,200
2026-08-20	0.265	0.265	0.265	0.265	0.265	10,500
2026-08-19	0.265	0.265	0.265	0.265	0.265	0
2026-08-18	0.265	0.265	0.265	0.265	0.265	0
2026-08-17	0.270	0.270	0.265	0.265	0.265	33,000
2026-08-14	0.270	0.270	0.270	0.270	0.270	39,500
2026-08-13	0.270	0.270	0.270	0.270	0.270	181,000
2026-08-12	0.270	0.270	0.270	0.270	0.270	114,100
2026-08-11	0.270	0.270	0.270	0.270	0.270	0
2026-08-10	0.270	0.270	0.260	0.270	0.270	340,000
2026-08-07	0.280	0.280	0.270	0.270	0.270	119,000
2026-08-06	0.270	0.270	0.270	0.270	0.270	186,000
2026-08-05	0.270	0.275	0.270	0.275	0.275	570,700
2026-08-04	0.275	0.275	0.270	0.270	0.270	247,600
2026-08-03	0.275	0.280	0.270	0.275	0.275	86,800
2026-07-31	0.275	0.275	0.270	0.270	0.270	25,000
2026-07-30	0.270	0.270	0.265	0.265	0.265	192,100
2026-07-29	0.270	0.270	0.270	0.270	0.270	55,400
2026-07-28	0.275	0.275	0.265	0.270	0.270	201,100

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0090 MYR
2025-06-26	0.0070 MYR
2024-06-27	0.0120 MYR
2023-06-28	0.0120 MYR
2022-06-29	0.0120 MYR
2021-06-29	0.0100 MYR
2020-07-29	0.0110 MYR
2019-06-27	0.0190 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.