TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.320	0.335	0.315	0.335	0.308	384,900
2023-07-03	0.315	0.315	0.315	0.315	0.290	8,000
2023-06-30	0.320	0.320	0.315	0.315	0.290	45,000
2023-06-28	0.325	0.325	0.320	0.320	0.295	218,000
2023-06-27	0.335	0.335	0.335	0.335	0.297	29,900
2023-06-23	0.335	0.335	0.325	0.325	0.289	16,000
2023-06-22	0.325	0.330	0.325	0.330	0.293	240,000
2023-06-21	0.320	0.330	0.320	0.325	0.289	501,200
2023-06-20	0.320	0.330	0.320	0.320	0.284	75,100
2023-06-19	0.320	0.320	0.320	0.320	0.284	35,000
2023-06-16	0.320	0.320	0.320	0.320	0.284	10,000
2023-06-15	0.325	0.325	0.320	0.320	0.284	120,000
2023-06-14	0.320	0.320	0.320	0.320	0.284	233,000
2023-06-13	0.320	0.330	0.320	0.330	0.293	254,100
2023-06-12	0.320	0.320	0.320	0.320	0.284	150,000
2023-06-09	0.320	0.330	0.315	0.330	0.293	259,800
2023-06-08	0.320	0.325	0.320	0.325	0.289	50,200
2023-06-07	0.320	0.320	0.315	0.320	0.284	327,100
2023-06-06	0.315	0.325	0.315	0.320	0.284	76,900
2023-06-02	0.315	0.320	0.315	0.315	0.280	38,600
2023-06-01	0.320	0.325	0.320	0.325	0.289	91,200
2023-05-31	0.320	0.320	0.315	0.320	0.284	241,800
2023-05-30	0.320	0.320	0.320	0.320	0.284	15,200
2023-05-29	0.330	0.330	0.315	0.315	0.280	22,000
2023-05-26	0.315	0.315	0.315	0.315	0.280	140,000
2023-05-25	0.320	0.320	0.315	0.315	0.280	743,900
2023-05-24	0.325	0.325	0.325	0.325	0.289	15,000
2023-05-23	0.325	0.325	0.325	0.325	0.289	118,800
2023-05-22	0.325	0.330	0.320	0.330	0.293	116,700
2023-05-19	0.325	0.325	0.325	0.325	0.289	90,700
2023-05-18	0.330	0.330	0.330	0.330	0.293	10,000
2023-05-17	0.330	0.330	0.325	0.330	0.293	169,400
2023-05-16	0.330	0.330	0.330	0.330	0.293	55,000
2023-05-15	0.330	0.330	0.330	0.330	0.293	50,000
2023-05-12	0.335	0.335	0.330	0.330	0.293	192,600
2023-05-11	0.330	0.335	0.330	0.335	0.297	377,500
2023-05-10	0.335	0.335	0.330	0.330	0.293	142,100
2023-05-09	0.335	0.335	0.335	0.335	0.297	108,600
2023-05-08	0.330	0.335	0.330	0.335	0.297	214,000
2023-05-05	0.335	0.340	0.335	0.335	0.297	228,600
2023-05-03	0.340	0.340	0.335	0.335	0.297	152,000
2023-05-02	0.340	0.340	0.340	0.340	0.302	199,500
2023-04-28	0.340	0.345	0.340	0.340	0.302	410,800
2023-04-27	0.340	0.340	0.340	0.340	0.302	229,600
2023-04-26	0.340	0.340	0.340	0.340	0.302	225,800
2023-04-25	0.340	0.345	0.340	0.340	0.302	304,600
2023-04-20	0.340	0.345	0.335	0.345	0.306	185,200
2023-04-19	0.340	0.345	0.340	0.340	0.302	286,900
2023-04-18	0.335	0.345	0.335	0.345	0.306	314,800
2023-04-17	0.340	0.340	0.340	0.340	0.302	297,000
2023-04-14	0.345	0.350	0.345	0.345	0.306	349,000
2023-04-13	0.350	0.350	0.345	0.350	0.311	389,100
2023-04-12	0.350	0.355	0.345	0.355	0.315	198,500
2023-04-11	0.355	0.355	0.345	0.355	0.315	319,700
2023-04-10	0.350	0.355	0.345	0.355	0.315	278,100
2023-04-07	0.340	0.360	0.340	0.350	0.311	1,475,100
2023-04-06	0.340	0.345	0.340	0.345	0.306	424,700
2023-04-05	0.345	0.345	0.340	0.340	0.302	170,500
2023-04-04	0.340	0.340	0.335	0.335	0.297	241,700
2023-04-03	0.335	0.345	0.335	0.345	0.306	355,600

← NewerPage 14 of 20 · 1,174 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.