TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.310	0.310	0.310	0.310	0.275	1,000
2022-09-20	0.310	0.310	0.310	0.310	0.275	40,000
2022-09-19	0.315	0.315	0.315	0.315	0.280	3,000
2022-09-15	0.315	0.315	0.315	0.315	0.280	35,000
2022-09-14	0.320	0.320	0.315	0.315	0.280	30,000
2022-09-13	0.315	0.315	0.315	0.315	0.280	35,000
2022-09-12	0.315	0.315	0.315	0.315	0.280	140,000
2022-09-09	0.320	0.320	0.315	0.320	0.284	266,100
2022-09-08	0.320	0.325	0.315	0.320	0.284	175,900
2022-09-07	0.320	0.320	0.320	0.320	0.284	20,000
2022-09-06	0.325	0.330	0.325	0.330	0.293	43,900
2022-09-05	0.340	0.340	0.320	0.325	0.289	51,100
2022-09-02	0.340	0.340	0.330	0.330	0.293	187,400
2022-09-01	0.320	0.320	0.320	0.320	0.284	5,000
2022-08-30	0.325	0.345	0.320	0.340	0.302	811,500
2022-08-29	0.320	0.320	0.320	0.320	0.284	5,900
2022-08-26	0.320	0.320	0.320	0.320	0.284	73,400
2022-08-25	0.315	0.320	0.315	0.320	0.284	49,000
2022-08-24	0.315	0.315	0.315	0.315	0.280	31,000
2022-08-23	0.320	0.320	0.310	0.310	0.275	107,000
2022-08-22	0.325	0.325	0.320	0.320	0.284	218,300
2022-08-19	0.330	0.330	0.325	0.330	0.293	182,700
2022-08-18	0.330	0.330	0.330	0.330	0.293	10,000
2022-08-17	0.330	0.330	0.325	0.330	0.293	62,900
2022-08-16	0.330	0.330	0.325	0.330	0.293	66,100
2022-08-15	0.340	0.340	0.330	0.330	0.293	73,600
2022-08-12	0.340	0.340	0.335	0.340	0.302	46,100
2022-08-11	0.335	0.335	0.335	0.335	0.297	30,000
2022-08-10	0.340	0.340	0.335	0.335	0.297	55,800
2022-08-09	0.335	0.340	0.335	0.340	0.302	75,000
2022-08-08	0.335	0.335	0.335	0.335	0.297	30,600
2022-08-05	0.335	0.335	0.330	0.330	0.293	48,000
2022-08-04	0.335	0.335	0.335	0.335	0.297	90,000
2022-08-03	0.340	0.340	0.330	0.330	0.293	50,000
2022-08-02	0.345	0.345	0.340	0.340	0.302	150,100
2022-08-01	0.335	0.345	0.335	0.340	0.302	278,600
2022-07-29	0.330	0.335	0.320	0.335	0.297	39,100
2022-07-25	0.305	0.305	0.305	0.305	0.271	23,000
2022-07-22	0.305	0.305	0.305	0.305	0.271	30,000
2022-07-21	0.305	0.305	0.305	0.305	0.271	25,000
2022-07-20	0.300	0.300	0.300	0.300	0.266	25,000
2022-07-18	0.300	0.305	0.300	0.300	0.266	121,200
2022-07-15	0.310	0.310	0.305	0.310	0.275	136,000
2022-07-14	0.310	0.310	0.310	0.310	0.275	36,000
2022-07-13	0.315	0.315	0.310	0.310	0.275	23,000
2022-07-12	0.315	0.315	0.315	0.315	0.280	20,000
2022-07-07	0.320	0.320	0.320	0.320	0.284	6,400
2022-07-05	0.325	0.330	0.320	0.320	0.284	107,000
2022-07-04	0.320	0.325	0.320	0.325	0.289	23,700
2022-07-01	0.325	0.325	0.320	0.320	0.284	20,000
2022-06-29	0.325	0.325	0.325	0.325	0.289	5,000
2022-06-28	0.335	0.335	0.335	0.335	0.287	27,000
2022-06-27	0.335	0.335	0.335	0.335	0.287	7,200
2022-06-24	0.320	0.335	0.320	0.335	0.287	186,000
2022-06-23	0.325	0.325	0.320	0.320	0.274	125,000
2022-06-22	0.325	0.325	0.320	0.325	0.278	79,200
2022-06-21	0.320	0.320	0.320	0.320	0.274	197,000
2022-06-20	0.330	0.330	0.325	0.325	0.278	124,000
2022-06-17	0.325	0.330	0.325	0.330	0.282	167,400
2022-06-16	0.325	0.330	0.325	0.330	0.282	71,600

← NewerPage 17 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.