TRC Synergy Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.320	0.330	0.310	0.330	0.282	378,600
2021-12-01	0.340	0.340	0.320	0.320	0.274	295,300
2021-11-30	0.330	0.330	0.330	0.330	0.282	10,000
2021-11-29	0.320	0.335	0.315	0.335	0.287	499,500
2021-11-26	0.335	0.335	0.330	0.330	0.282	642,500
2021-11-25	0.345	0.355	0.335	0.340	0.291	587,100
2021-11-24	0.345	0.345	0.340	0.340	0.291	40,000
2021-11-23	0.345	0.345	0.340	0.340	0.291	47,900
2021-11-22	0.350	0.360	0.345	0.345	0.295	70,100
2021-11-19	0.345	0.350	0.345	0.350	0.300	59,400
2021-11-18	0.345	0.345	0.345	0.345	0.295	29,300
2021-11-17	0.355	0.360	0.345	0.345	0.295	729,500
2021-11-16	0.350	0.355	0.350	0.355	0.304	155,100
2021-11-15	0.360	0.370	0.355	0.355	0.304	295,800
2021-11-12	0.360	0.365	0.355	0.360	0.308	149,000
2021-11-11	0.355	0.355	0.355	0.355	0.304	198,600
2021-11-10	0.350	0.355	0.350	0.355	0.304	147,000
2021-11-09	0.350	0.360	0.345	0.345	0.295	96,200
2021-11-08	0.355	0.365	0.350	0.360	0.308	107,700
2021-11-05	0.345	0.355	0.345	0.355	0.304	201,600
2021-11-03	0.350	0.355	0.345	0.355	0.304	165,200
2021-11-02	0.350	0.350	0.350	0.350	0.300	50,000
2021-11-01	0.355	0.355	0.350	0.355	0.304	289,600
2021-10-29	0.360	0.365	0.360	0.360	0.308	151,500
2021-10-28	0.365	0.365	0.360	0.365	0.312	223,300
2021-10-27	0.365	0.370	0.365	0.365	0.312	188,600
2021-10-26	0.380	0.380	0.365	0.370	0.317	344,000
2021-10-25	0.370	0.380	0.370	0.380	0.325	600,000
2021-10-22	0.360	0.375	0.360	0.375	0.321	499,800
2021-10-21	0.370	0.370	0.360	0.370	0.317	382,300
2021-10-20	0.375	0.375	0.370	0.370	0.317	496,800

← NewerPage 20 of 20 · 1,171 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.