TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	0.370	0.370	0.360	0.365	0.336	112,200
2023-12-29	0.365	0.370	0.365	0.370	0.341	12,000
2023-12-28	0.365	0.370	0.365	0.370	0.341	168,300
2023-12-27	0.365	0.365	0.365	0.365	0.336	34,200
2023-12-26	0.360	0.365	0.360	0.365	0.336	121,400
2023-12-22	0.355	0.355	0.355	0.355	0.327	276,900
2023-12-21	0.360	0.360	0.355	0.355	0.327	292,900
2023-12-20	0.365	0.365	0.355	0.360	0.331	272,100
2023-12-19	0.365	0.370	0.360	0.365	0.336	121,700
2023-12-18	0.370	0.370	0.355	0.365	0.336	220,800
2023-12-15	0.370	0.370	0.360	0.365	0.336	46,000
2023-12-14	0.370	0.370	0.370	0.370	0.341	3,000
2023-12-13	0.360	0.360	0.360	0.360	0.331	80,100
2023-12-12	0.365	0.365	0.360	0.360	0.331	20,200
2023-12-11	0.355	0.365	0.355	0.365	0.336	170,700
2023-12-08	0.360	0.360	0.355	0.360	0.331	30,600
2023-12-07	0.360	0.360	0.355	0.355	0.327	135,400
2023-12-06	0.360	0.360	0.355	0.355	0.327	22,700
2023-12-04	0.355	0.360	0.355	0.360	0.331	74,500
2023-12-01	0.355	0.360	0.355	0.360	0.331	237,800
2023-11-30	0.355	0.365	0.350	0.365	0.336	180,900
2023-11-28	0.365	0.365	0.365	0.365	0.336	800
2023-11-27	0.355	0.365	0.355	0.355	0.327	171,500
2023-11-24	0.365	0.365	0.360	0.360	0.331	33,000
2023-11-23	0.365	0.370	0.360	0.360	0.331	430,600
2023-11-22	0.370	0.370	0.365	0.365	0.336	244,900
2023-11-20	0.375	0.375	0.360	0.375	0.345	219,100
2023-11-17	0.375	0.375	0.370	0.375	0.345	155,900
2023-11-16	0.370	0.370	0.370	0.370	0.341	135,400
2023-11-15	0.365	0.370	0.365	0.370	0.341	161,100
2023-11-14	0.375	0.380	0.370	0.380	0.350	65,600
2023-11-10	0.365	0.380	0.365	0.380	0.350	240,800
2023-11-09	0.370	0.370	0.365	0.365	0.336	113,000
2023-11-08	0.370	0.370	0.365	0.365	0.336	45,900
2023-11-07	0.360	0.365	0.360	0.365	0.336	341,800
2023-11-06	0.365	0.365	0.360	0.365	0.336	90,000
2023-11-03	0.355	0.365	0.355	0.365	0.336	11,500
2023-11-02	0.360	0.360	0.350	0.360	0.331	115,500
2023-11-01	0.355	0.355	0.350	0.355	0.327	32,900
2023-10-31	0.350	0.355	0.350	0.355	0.327	48,400
2023-10-30	0.350	0.355	0.350	0.355	0.327	146,000
2023-10-27	0.360	0.360	0.355	0.355	0.327	27,800
2023-10-26	0.355	0.365	0.355	0.365	0.336	47,500
2023-10-25	0.360	0.365	0.360	0.365	0.336	161,400
2023-10-24	0.360	0.360	0.350	0.360	0.331	80,100
2023-10-23	0.365	0.365	0.350	0.350	0.322	1,044,000
2023-10-19	0.375	0.375	0.370	0.370	0.341	90,900
2023-10-18	0.375	0.380	0.370	0.375	0.345	195,900
2023-10-17	0.375	0.380	0.375	0.380	0.350	65,500
2023-10-16	0.380	0.380	0.375	0.375	0.345	298,100
2023-10-13	0.385	0.390	0.380	0.380	0.350	491,200
2023-10-12	0.380	0.385	0.370	0.385	0.354	304,100
2023-10-11	0.380	0.385	0.370	0.370	0.341	251,900
2023-10-10	0.380	0.380	0.370	0.380	0.350	238,500
2023-10-09	0.375	0.380	0.370	0.370	0.341	142,100
2023-10-06	0.365	0.380	0.365	0.375	0.345	396,900
2023-10-05	0.365	0.370	0.365	0.365	0.336	215,800
2023-10-04	0.365	0.365	0.355	0.365	0.336	1,423,900
2023-10-03	0.375	0.375	0.370	0.370	0.341	339,400
2023-10-02	0.385	0.385	0.370	0.375	0.345	647,200

← NewerPage 12 of 20 · 1,173 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.