TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	0.315	0.325	0.315	0.320	0.274	67,000
2022-03-09	0.315	0.315	0.310	0.310	0.265	104,400
2022-03-08	0.320	0.320	0.305	0.315	0.270	206,900
2022-03-07	0.320	0.320	0.315	0.315	0.270	79,900
2022-03-04	0.320	0.330	0.315	0.330	0.282	355,900
2022-03-03	0.320	0.320	0.320	0.320	0.274	77,200
2022-03-02	0.325	0.325	0.320	0.320	0.274	240,000
2022-03-01	0.335	0.335	0.325	0.335	0.287	32,000
2022-02-28	0.340	0.340	0.340	0.340	0.291	5,000
2022-02-25	0.325	0.340	0.325	0.340	0.291	50,200
2022-02-24	0.335	0.335	0.320	0.325	0.278	289,700
2022-02-23	0.330	0.335	0.330	0.335	0.287	63,000
2022-02-22	0.330	0.330	0.325	0.325	0.278	70,000
2022-02-21	0.340	0.340	0.320	0.325	0.278	329,100
2022-02-18	0.325	0.330	0.325	0.325	0.278	126,000
2022-02-17	0.330	0.330	0.330	0.330	0.282	22,100
2022-02-16	0.325	0.330	0.325	0.330	0.282	43,400
2022-02-15	0.325	0.330	0.325	0.325	0.278	10,500
2022-02-14	0.325	0.335	0.320	0.320	0.274	187,500
2022-02-11	0.325	0.325	0.325	0.325	0.278	53,000
2022-02-10	0.325	0.330	0.325	0.330	0.282	28,400
2022-02-09	0.320	0.330	0.320	0.330	0.282	47,100
2022-02-08	0.325	0.330	0.325	0.325	0.278	132,600
2022-02-07	0.325	0.335	0.325	0.335	0.287	33,900
2022-02-04	0.325	0.330	0.325	0.330	0.282	6,000
2022-01-31	0.330	0.330	0.330	0.330	0.282	5,000
2022-01-28	0.320	0.320	0.320	0.320	0.274	76,700
2022-01-27	0.320	0.320	0.320	0.320	0.274	51,000
2022-01-25	0.320	0.325	0.320	0.325	0.278	85,200
2022-01-24	0.325	0.325	0.325	0.325	0.278	26,000
2022-01-21	0.325	0.325	0.320	0.320	0.274	45,000
2022-01-20	0.320	0.330	0.320	0.320	0.274	225,500
2022-01-19	0.330	0.330	0.330	0.330	0.282	8,000
2022-01-17	0.330	0.330	0.330	0.330	0.282	59,600
2022-01-14	0.325	0.325	0.325	0.325	0.278	208,700
2022-01-12	0.325	0.325	0.325	0.325	0.278	57,600
2022-01-11	0.325	0.325	0.325	0.325	0.278	55,000
2022-01-10	0.330	0.330	0.330	0.330	0.282	413,400
2022-01-07	0.330	0.335	0.330	0.330	0.282	10,000
2022-01-06	0.325	0.325	0.325	0.325	0.278	2,000
2022-01-05	0.325	0.340	0.325	0.340	0.291	73,200
2022-01-04	0.325	0.330	0.325	0.330	0.282	21,000
2022-01-03	0.325	0.325	0.325	0.325	0.278	20,600
2021-12-30	0.325	0.325	0.325	0.325	0.278	12,000
2021-12-29	0.320	0.320	0.320	0.320	0.274	30,000
2021-12-28	0.320	0.320	0.320	0.320	0.274	6,000
2021-12-27	0.315	0.315	0.315	0.315	0.270	27,200
2021-12-24	0.320	0.320	0.320	0.320	0.274	239,300
2021-12-23	0.320	0.320	0.315	0.320	0.274	420,900
2021-12-22	0.320	0.320	0.320	0.320	0.274	138,700
2021-12-21	0.325	0.325	0.320	0.320	0.274	59,100
2021-12-17	0.335	0.335	0.320	0.320	0.274	14,000
2021-12-16	0.320	0.335	0.320	0.335	0.287	15,000
2021-12-15	0.315	0.320	0.315	0.315	0.270	47,000
2021-12-14	0.315	0.320	0.315	0.320	0.274	29,000
2021-12-13	0.325	0.325	0.315	0.315	0.270	26,000
2021-12-10	0.330	0.330	0.325	0.325	0.278	75,000
2021-12-09	0.330	0.330	0.325	0.325	0.278	45,000
2021-12-08	0.325	0.325	0.325	0.325	0.278	10,000
2021-12-06	0.330	0.330	0.325	0.330	0.282	58,000

← NewerPage 19 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.