TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.335	0.335	0.330	0.335	0.297	80,000
2023-03-30	0.330	0.335	0.330	0.335	0.297	70,000
2023-03-29	0.330	0.335	0.330	0.335	0.297	158,700
2023-03-28	0.330	0.335	0.330	0.335	0.297	152,700
2023-03-27	0.330	0.330	0.330	0.330	0.293	53,900
2023-03-24	0.330	0.335	0.330	0.330	0.293	114,800
2023-03-22	0.325	0.335	0.325	0.335	0.297	151,100
2023-03-21	0.330	0.330	0.330	0.330	0.293	26,200
2023-03-20	0.335	0.335	0.330	0.330	0.293	16,900
2023-03-17	0.330	0.335	0.330	0.335	0.297	117,600
2023-03-16	0.320	0.320	0.315	0.320	0.284	93,700
2023-03-15	0.325	0.325	0.315	0.325	0.289	53,000
2023-03-14	0.320	0.325	0.320	0.320	0.284	201,400
2023-03-13	0.320	0.335	0.315	0.325	0.289	332,200
2023-03-10	0.345	0.345	0.325	0.325	0.289	634,400
2023-03-09	0.340	0.340	0.335	0.335	0.297	110,400
2023-03-08	0.340	0.345	0.335	0.345	0.306	271,100
2023-03-07	0.340	0.345	0.335	0.345	0.306	219,200
2023-03-06	0.345	0.345	0.340	0.340	0.302	64,400
2023-03-03	0.340	0.345	0.340	0.340	0.302	145,900
2023-03-02	0.335	0.340	0.335	0.340	0.302	150,600
2023-03-01	0.335	0.340	0.335	0.340	0.302	109,700
2023-02-28	0.330	0.335	0.330	0.330	0.293	73,100
2023-02-27	0.335	0.340	0.330	0.340	0.302	76,800
2023-02-24	0.330	0.340	0.330	0.340	0.302	116,800
2023-02-22	0.335	0.335	0.330	0.330	0.293	110,000
2023-02-21	0.330	0.340	0.330	0.340	0.302	215,000
2023-02-20	0.330	0.340	0.330	0.340	0.302	217,800
2023-02-17	0.325	0.325	0.325	0.325	0.289	10,000
2023-02-16	0.330	0.335	0.320	0.335	0.297	469,300
2023-02-15	0.330	0.335	0.330	0.335	0.297	81,700
2023-02-14	0.325	0.335	0.325	0.335	0.297	124,000
2023-02-13	0.330	0.330	0.325	0.325	0.289	64,500
2023-02-10	0.335	0.335	0.330	0.330	0.293	141,500
2023-02-09	0.325	0.340	0.325	0.340	0.302	62,200
2023-02-08	0.330	0.330	0.325	0.325	0.289	3,100
2023-02-07	0.325	0.330	0.325	0.330	0.293	70,000
2023-02-03	0.345	0.345	0.340	0.340	0.302	157,700
2023-02-02	0.345	0.350	0.340	0.350	0.311	383,200
2023-01-31	0.350	0.355	0.340	0.345	0.306	1,127,200
2023-01-30	0.325	0.340	0.320	0.340	0.302	1,045,200
2023-01-27	0.310	0.320	0.310	0.320	0.284	355,200
2023-01-26	0.310	0.310	0.310	0.310	0.275	50,000
2023-01-25	0.310	0.315	0.300	0.300	0.266	169,700
2023-01-20	0.300	0.300	0.300	0.300	0.266	15,800
2023-01-19	0.305	0.305	0.300	0.300	0.266	85,600
2023-01-18	0.300	0.310	0.300	0.300	0.266	14,100
2023-01-17	0.300	0.300	0.300	0.300	0.266	21,600
2023-01-16	0.305	0.310	0.300	0.300	0.266	30,800
2023-01-13	0.305	0.305	0.305	0.305	0.271	59,300
2023-01-12	0.295	0.300	0.295	0.300	0.266	121,000
2023-01-11	0.300	0.305	0.300	0.305	0.271	30,000
2023-01-10	0.300	0.300	0.300	0.300	0.266	40,000
2023-01-09	0.305	0.305	0.300	0.300	0.266	39,700
2023-01-06	0.300	0.300	0.300	0.300	0.266	20,000
2023-01-05	0.300	0.305	0.300	0.305	0.271	30,100
2023-01-04	0.300	0.305	0.300	0.300	0.266	231,900
2023-01-03	0.300	0.300	0.295	0.300	0.266	234,300
2022-12-30	0.300	0.300	0.300	0.300	0.266	10,000
2022-12-29	0.300	0.305	0.300	0.305	0.271	49,500

← NewerPage 15 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.