TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.395	0.395	0.380	0.385	0.354	465,500
2023-09-27	0.385	0.390	0.385	0.390	0.359	253,300
2023-09-26	0.390	0.390	0.385	0.390	0.359	308,700
2023-09-25	0.390	0.390	0.385	0.390	0.359	220,500
2023-09-22	0.385	0.390	0.385	0.390	0.359	210,500
2023-09-21	0.400	0.400	0.375	0.385	0.354	1,360,400
2023-09-20	0.385	0.395	0.385	0.395	0.364	711,200
2023-09-19	0.385	0.385	0.385	0.385	0.354	400,000
2023-09-18	0.390	0.390	0.380	0.390	0.359	498,900
2023-09-15	0.380	0.395	0.380	0.390	0.359	719,900
2023-09-14	0.375	0.385	0.375	0.380	0.350	277,100
2023-09-13	0.385	0.385	0.375	0.385	0.354	327,500
2023-09-12	0.385	0.385	0.375	0.385	0.354	811,200
2023-09-11	0.395	0.395	0.385	0.385	0.354	331,600
2023-09-08	0.395	0.395	0.390	0.395	0.364	273,400
2023-09-07	0.395	0.400	0.390	0.395	0.364	697,100
2023-09-06	0.380	0.405	0.380	0.400	0.368	1,915,300
2023-09-05	0.405	0.405	0.380	0.385	0.354	2,559,300
2023-09-04	0.400	0.410	0.390	0.405	0.373	4,873,800
2023-09-01	0.370	0.390	0.365	0.390	0.359	5,785,800
2023-08-30	0.355	0.365	0.355	0.360	0.331	683,400
2023-08-29	0.355	0.365	0.355	0.365	0.336	462,800
2023-08-28	0.340	0.355	0.340	0.350	0.322	387,800
2023-08-25	0.355	0.365	0.340	0.340	0.313	1,294,400
2023-08-24	0.360	0.365	0.360	0.365	0.336	94,300
2023-08-23	0.365	0.365	0.355	0.355	0.327	369,500
2023-08-22	0.365	0.370	0.360	0.370	0.341	435,300
2023-08-21	0.365	0.370	0.360	0.360	0.331	94,700
2023-08-18	0.375	0.375	0.355	0.355	0.327	624,500
2023-08-17	0.370	0.380	0.360	0.370	0.341	1,470,700
2023-08-16	0.350	0.370	0.350	0.370	0.341	920,500
2023-08-15	0.350	0.355	0.350	0.350	0.322	162,100
2023-08-14	0.350	0.350	0.345	0.350	0.322	164,600
2023-08-11	0.340	0.345	0.340	0.345	0.318	35,700
2023-08-10	0.340	0.340	0.340	0.340	0.313	21,600
2023-08-09	0.340	0.345	0.340	0.345	0.318	245,900
2023-08-08	0.340	0.340	0.340	0.340	0.313	215,000
2023-08-07	0.350	0.350	0.340	0.340	0.313	105,000
2023-08-04	0.340	0.350	0.340	0.350	0.322	101,500
2023-08-03	0.340	0.340	0.340	0.340	0.313	33,000
2023-08-02	0.340	0.350	0.340	0.345	0.318	170,200
2023-08-01	0.345	0.345	0.340	0.340	0.313	58,400
2023-07-31	0.345	0.350	0.345	0.350	0.322	221,600
2023-07-28	0.345	0.350	0.340	0.350	0.322	287,800
2023-07-27	0.350	0.350	0.345	0.350	0.322	537,500
2023-07-26	0.340	0.350	0.335	0.350	0.322	1,515,700
2023-07-25	0.340	0.340	0.335	0.335	0.308	409,900
2023-07-24	0.340	0.340	0.335	0.335	0.308	164,500
2023-07-21	0.330	0.340	0.320	0.335	0.308	222,300
2023-07-20	0.330	0.330	0.330	0.330	0.304	133,900
2023-07-18	0.330	0.335	0.330	0.330	0.304	109,900
2023-07-17	0.335	0.335	0.325	0.335	0.308	55,000
2023-07-14	0.330	0.335	0.330	0.335	0.308	253,300
2023-07-13	0.320	0.330	0.320	0.330	0.304	30,000
2023-07-12	0.330	0.330	0.330	0.330	0.304	22,000
2023-07-11	0.335	0.335	0.335	0.335	0.308	200
2023-07-10	0.335	0.335	0.335	0.335	0.308	2,500
2023-07-06	0.325	0.335	0.325	0.335	0.308	321,100
2023-07-05	0.325	0.325	0.325	0.325	0.299	82,000
2023-07-04	0.320	0.335	0.315	0.335	0.308	384,900

← NewerPage 13 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.