TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.300	0.300	0.300	0.300	0.266	35,500
2022-12-27	0.305	0.305	0.300	0.300	0.266	200,000
2022-12-23	0.305	0.305	0.300	0.300	0.266	58,900
2022-12-22	0.315	0.315	0.305	0.305	0.271	31,100
2022-12-21	0.300	0.310	0.300	0.310	0.275	64,600
2022-12-20	0.305	0.310	0.305	0.310	0.275	93,400
2022-12-19	0.305	0.315	0.305	0.315	0.280	185,400
2022-12-16	0.310	0.315	0.305	0.315	0.280	47,100
2022-12-15	0.315	0.315	0.310	0.310	0.275	26,000
2022-12-14	0.310	0.315	0.310	0.315	0.280	174,300
2022-12-13	0.310	0.315	0.310	0.315	0.280	84,000
2022-12-12	0.320	0.325	0.315	0.325	0.289	161,000
2022-12-09	0.315	0.325	0.315	0.325	0.289	33,100
2022-12-08	0.310	0.320	0.310	0.320	0.284	25,000
2022-12-07	0.320	0.325	0.315	0.325	0.289	104,900
2022-12-06	0.325	0.330	0.325	0.330	0.293	41,700
2022-12-05	0.310	0.310	0.310	0.310	0.275	40,000
2022-12-02	0.315	0.320	0.310	0.310	0.275	105,000
2022-12-01	0.305	0.315	0.305	0.315	0.280	225,000
2022-11-30	0.320	0.320	0.305	0.315	0.280	96,400
2022-11-29	0.320	0.320	0.320	0.320	0.284	5,400
2022-11-25	0.315	0.320	0.310	0.315	0.280	90,100
2022-11-24	0.300	0.320	0.300	0.320	0.284	244,700
2022-11-23	0.300	0.305	0.300	0.300	0.266	138,000
2022-11-22	0.300	0.300	0.300	0.300	0.266	18,900
2022-11-21	0.300	0.305	0.300	0.300	0.266	171,000
2022-11-17	0.310	0.310	0.310	0.310	0.275	1,000
2022-11-16	0.305	0.305	0.300	0.300	0.266	82,200
2022-11-14	0.305	0.305	0.305	0.305	0.271	72,000
2022-11-11	0.305	0.305	0.300	0.300	0.266	32,000
2022-11-09	0.310	0.310	0.310	0.310	0.275	9,000
2022-11-07	0.305	0.305	0.305	0.305	0.271	14,000
2022-11-03	0.305	0.305	0.305	0.305	0.271	16,000
2022-11-02	0.300	0.300	0.300	0.300	0.266	10,000
2022-11-01	0.300	0.300	0.300	0.300	0.266	10,000
2022-10-31	0.300	0.300	0.300	0.300	0.266	20,000
2022-10-28	0.300	0.300	0.300	0.300	0.266	10,500
2022-10-27	0.300	0.300	0.300	0.300	0.266	12,000
2022-10-26	0.295	0.300	0.295	0.300	0.266	68,200
2022-10-25	0.295	0.295	0.295	0.295	0.262	127,800
2022-10-21	0.295	0.295	0.295	0.295	0.262	70,000
2022-10-20	0.300	0.300	0.295	0.295	0.262	105,000
2022-10-19	0.300	0.300	0.295	0.295	0.262	205,700
2022-10-18	0.295	0.295	0.295	0.295	0.262	23,000
2022-10-17	0.295	0.300	0.295	0.300	0.266	78,700
2022-10-14	0.295	0.300	0.295	0.295	0.262	312,300
2022-10-13	0.300	0.300	0.300	0.300	0.266	150,000
2022-10-11	0.300	0.305	0.300	0.305	0.271	198,300
2022-10-07	0.300	0.300	0.300	0.300	0.266	111,200
2022-10-06	0.305	0.305	0.305	0.305	0.271	38,500
2022-10-05	0.300	0.305	0.300	0.305	0.271	97,100
2022-10-04	0.305	0.305	0.300	0.300	0.266	266,100
2022-10-03	0.300	0.300	0.300	0.300	0.266	72,900
2022-09-30	0.300	0.300	0.300	0.300	0.266	139,000
2022-09-29	0.310	0.310	0.295	0.300	0.266	185,100
2022-09-28	0.310	0.310	0.300	0.310	0.275	193,000
2022-09-27	0.300	0.310	0.300	0.310	0.275	20,000
2022-09-26	0.300	0.300	0.300	0.300	0.266	39,600
2022-09-23	0.310	0.310	0.305	0.310	0.275	166,000
2022-09-22	0.310	0.310	0.310	0.310	0.275	30,000

← NewerPage 16 of 20 · 1,171 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.