TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.330	0.330	0.325	0.330	0.282	166,100
2022-06-14	0.325	0.330	0.325	0.330	0.282	108,700
2022-06-13	0.330	0.330	0.330	0.330	0.282	50,400
2022-06-10	0.330	0.330	0.330	0.330	0.282	150,000
2022-06-09	0.335	0.335	0.330	0.330	0.282	99,000
2022-06-08	0.335	0.340	0.335	0.340	0.291	128,400
2022-06-07	0.335	0.340	0.335	0.340	0.291	66,100
2022-06-02	0.335	0.340	0.335	0.340	0.291	52,900
2022-06-01	0.335	0.340	0.335	0.340	0.291	45,000
2022-05-31	0.340	0.340	0.335	0.340	0.291	156,700
2022-05-30	0.335	0.340	0.335	0.340	0.291	36,600
2022-05-27	0.335	0.335	0.335	0.335	0.287	26,500
2022-05-26	0.350	0.350	0.350	0.350	0.300	100
2022-05-25	0.335	0.345	0.335	0.345	0.295	150,400
2022-05-24	0.340	0.350	0.340	0.350	0.300	12,800
2022-05-23	0.340	0.350	0.340	0.350	0.300	2,300
2022-05-20	0.350	0.350	0.350	0.350	0.300	5,000
2022-05-19	0.345	0.345	0.340	0.340	0.291	192,200
2022-05-18	0.345	0.350	0.345	0.350	0.300	38,600
2022-05-17	0.345	0.345	0.345	0.345	0.295	60,700
2022-05-13	0.345	0.345	0.340	0.345	0.295	11,100
2022-05-12	0.340	0.350	0.340	0.350	0.300	123,900
2022-05-11	0.345	0.350	0.335	0.350	0.300	275,700
2022-05-10	0.340	0.340	0.340	0.340	0.291	129,900
2022-05-09	0.340	0.345	0.340	0.340	0.291	113,600
2022-05-06	0.345	0.345	0.340	0.345	0.295	217,600
2022-05-05	0.345	0.345	0.345	0.345	0.295	284,200
2022-04-29	0.345	0.355	0.345	0.355	0.304	163,700
2022-04-28	0.350	0.350	0.345	0.350	0.300	141,100
2022-04-27	0.345	0.350	0.345	0.350	0.300	56,600
2022-04-26	0.345	0.345	0.340	0.345	0.295	68,800
2022-04-25	0.345	0.350	0.340	0.350	0.300	66,000
2022-04-22	0.345	0.350	0.345	0.350	0.300	340,100
2022-04-21	0.345	0.350	0.345	0.350	0.300	33,200
2022-04-20	0.350	0.350	0.345	0.350	0.300	106,400
2022-04-18	0.345	0.350	0.345	0.350	0.300	172,800
2022-04-15	0.345	0.355	0.345	0.355	0.304	83,100
2022-04-14	0.345	0.360	0.345	0.355	0.304	78,900
2022-04-13	0.345	0.350	0.345	0.350	0.300	13,100
2022-04-12	0.340	0.350	0.340	0.350	0.300	55,500
2022-04-11	0.355	0.360	0.345	0.350	0.300	392,700
2022-04-08	0.350	0.355	0.345	0.355	0.304	90,300
2022-04-07	0.350	0.350	0.345	0.345	0.295	171,300
2022-04-06	0.350	0.355	0.345	0.350	0.300	524,600
2022-04-05	0.345	0.355	0.340	0.350	0.300	138,200
2022-04-04	0.350	0.350	0.345	0.345	0.295	119,500
2022-04-01	0.335	0.350	0.335	0.350	0.300	117,500
2022-03-31	0.340	0.345	0.340	0.345	0.295	30,100
2022-03-30	0.340	0.340	0.330	0.330	0.282	3,900
2022-03-29	0.335	0.340	0.335	0.340	0.291	25,100
2022-03-25	0.340	0.350	0.340	0.340	0.291	83,300
2022-03-24	0.340	0.345	0.340	0.345	0.295	113,000
2022-03-23	0.325	0.340	0.320	0.340	0.291	45,100
2022-03-22	0.325	0.325	0.325	0.325	0.278	97,700
2022-03-21	0.330	0.330	0.330	0.330	0.282	90,000
2022-03-18	0.325	0.325	0.325	0.325	0.278	9,000
2022-03-17	0.330	0.335	0.320	0.330	0.282	68,400
2022-03-16	0.320	0.330	0.320	0.330	0.282	279,900
2022-03-14	0.320	0.320	0.315	0.315	0.270	28,200
2022-03-11	0.315	0.315	0.315	0.315	0.270	90,000

← NewerPage 18 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.