TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	0.475	0.475	0.465	0.475	0.449	370,800
2024-07-01	0.475	0.480	0.470	0.480	0.453	692,100
2024-06-28	0.470	0.475	0.460	0.475	0.449	726,800
2024-06-27	0.470	0.470	0.460	0.470	0.444	242,900
2024-06-26	0.475	0.475	0.465	0.475	0.437	554,000
2024-06-25	0.455	0.475	0.455	0.465	0.428	508,200
2024-06-24	0.470	0.470	0.455	0.455	0.419	673,200
2024-06-21	0.465	0.470	0.460	0.460	0.424	516,700
2024-06-20	0.460	0.465	0.455	0.465	0.428	540,300
2024-06-19	0.460	0.465	0.455	0.460	0.424	295,000
2024-06-18	0.480	0.490	0.455	0.460	0.424	2,800,900
2024-06-14	0.480	0.490	0.470	0.480	0.442	1,872,800
2024-06-13	0.470	0.480	0.470	0.470	0.433	598,900
2024-06-12	0.470	0.475	0.465	0.470	0.433	732,100
2024-06-11	0.460	0.475	0.460	0.470	0.433	1,705,000
2024-06-10	0.465	0.465	0.455	0.460	0.424	652,900
2024-06-07	0.460	0.465	0.455	0.465	0.428	1,687,600
2024-06-06	0.460	0.465	0.445	0.455	0.419	2,777,100
2024-06-05	0.455	0.455	0.445	0.450	0.414	926,600
2024-06-04	0.455	0.460	0.455	0.455	0.419	435,000
2024-05-31	0.445	0.455	0.445	0.450	0.414	795,900
2024-05-30	0.485	0.490	0.440	0.445	0.410	4,824,100
2024-05-29	0.490	0.490	0.480	0.490	0.451	690,500
2024-05-28	0.495	0.495	0.480	0.490	0.451	1,038,600
2024-05-27	0.505	0.510	0.495	0.495	0.456	1,480,500
2024-05-24	0.505	0.505	0.495	0.500	0.460	416,300
2024-05-23	0.495	0.515	0.495	0.505	0.465	1,574,600
2024-05-21	0.505	0.505	0.490	0.495	0.456	992,800
2024-05-20	0.510	0.515	0.505	0.505	0.465	1,391,800
2024-05-17	0.500	0.510	0.500	0.510	0.470	885,400
2024-05-16	0.510	0.510	0.495	0.500	0.460	391,400
2024-05-15	0.510	0.510	0.495	0.495	0.456	432,300
2024-05-14	0.500	0.510	0.495	0.505	0.465	2,627,800
2024-05-13	0.495	0.505	0.490	0.500	0.460	1,507,000
2024-05-10	0.505	0.510	0.485	0.490	0.451	3,220,700
2024-05-09	0.495	0.510	0.490	0.505	0.465	3,238,300
2024-05-08	0.480	0.500	0.480	0.495	0.456	2,883,800
2024-05-07	0.470	0.485	0.465	0.480	0.442	1,345,900
2024-05-06	0.465	0.475	0.465	0.470	0.433	614,700
2024-05-03	0.475	0.475	0.465	0.470	0.433	985,100
2024-05-02	0.475	0.480	0.465	0.470	0.433	846,300
2024-04-30	0.480	0.485	0.470	0.475	0.437	903,700
2024-04-29	0.475	0.480	0.470	0.480	0.442	516,000
2024-04-26	0.475	0.480	0.475	0.475	0.437	962,400
2024-04-25	0.480	0.485	0.470	0.475	0.437	785,000
2024-04-24	0.475	0.480	0.475	0.480	0.442	673,800
2024-04-23	0.470	0.475	0.465	0.470	0.433	535,200
2024-04-22	0.460	0.470	0.460	0.470	0.433	379,700
2024-04-19	0.470	0.480	0.455	0.465	0.428	2,326,100
2024-04-18	0.470	0.475	0.465	0.465	0.428	589,000
2024-04-17	0.470	0.480	0.470	0.475	0.437	590,500
2024-04-16	0.485	0.485	0.455	0.470	0.433	2,554,200
2024-04-15	0.500	0.500	0.485	0.485	0.447	2,220,500
2024-04-12	0.510	0.520	0.500	0.510	0.470	1,422,100
2024-04-09	0.490	0.510	0.490	0.505	0.465	1,747,600
2024-04-08	0.490	0.500	0.485	0.490	0.451	1,702,800
2024-04-05	0.500	0.500	0.490	0.495	0.456	1,746,200
2024-04-04	0.500	0.505	0.495	0.500	0.460	1,458,900
2024-04-03	0.510	0.530	0.495	0.500	0.460	12,896,000
2024-04-02	0.465	0.495	0.465	0.495	0.456	6,404,500

← NewerPage 10 of 20 · 1,170 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.