TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.300	0.300	0.300	0.300	0.290	51,100
2026-04-22	0.300	0.300	0.300	0.300	0.290	63,200
2026-04-21	0.300	0.300	0.295	0.295	0.286	84,400
2026-04-20	0.295	0.300	0.295	0.300	0.290	317,200
2026-04-17	0.300	0.300	0.300	0.300	0.290	3,300
2026-04-16	0.295	0.300	0.295	0.300	0.290	15,100
2026-04-15	0.295	0.295	0.295	0.295	0.286	15,000
2026-04-13	0.295	0.295	0.295	0.295	0.286	120,100
2026-04-08	0.290	0.300	0.290	0.295	0.286	24,000
2026-04-06	0.295	0.295	0.295	0.295	0.286	5,000
2026-04-03	0.290	0.295	0.290	0.295	0.286	46,000
2026-04-02	0.290	0.295	0.290	0.290	0.281	504,200
2026-04-01	0.290	0.300	0.290	0.300	0.290	160,100
2026-03-31	0.295	0.300	0.290	0.290	0.281	104,400
2026-03-30	0.295	0.295	0.295	0.295	0.286	9,000
2026-03-27	0.295	0.295	0.295	0.295	0.286	112,800
2026-03-26	0.300	0.300	0.295	0.295	0.286	40,000
2026-03-24	0.295	0.295	0.290	0.290	0.281	8,600
2026-03-19	0.310	0.310	0.305	0.305	0.295	5,200
2026-03-18	0.305	0.310	0.300	0.310	0.300	89,200
2026-03-17	0.300	0.305	0.300	0.305	0.295	32,000
2026-03-16	0.295	0.295	0.295	0.295	0.286	22,100
2026-03-13	0.290	0.295	0.290	0.295	0.286	4,000
2026-03-12	0.295	0.295	0.290	0.295	0.286	96,600
2026-03-11	0.290	0.300	0.290	0.295	0.286	291,000
2026-03-10	0.295	0.295	0.290	0.295	0.286	193,800
2026-03-09	0.300	0.300	0.290	0.290	0.281	521,000
2026-03-05	0.305	0.320	0.305	0.320	0.310	13,000
2026-03-04	0.310	0.320	0.310	0.310	0.300	36,300
2026-03-03	0.310	0.325	0.310	0.320	0.310	190,700
2026-03-02	0.315	0.315	0.300	0.315	0.305	461,700
2026-02-27	0.330	0.330	0.320	0.320	0.310	317,500
2026-02-25	0.330	0.340	0.325	0.340	0.329	128,300
2026-02-24	0.325	0.325	0.325	0.325	0.315	6,900
2026-02-23	0.330	0.345	0.325	0.345	0.334	48,000
2026-02-20	0.330	0.350	0.330	0.350	0.339	14,200
2026-02-19	0.330	0.330	0.330	0.330	0.319	53,800
2026-02-13	0.330	0.330	0.330	0.330	0.319	2,000
2026-02-12	0.330	0.330	0.330	0.330	0.319	14,500
2026-02-11	0.325	0.335	0.325	0.335	0.324	85,500
2026-02-10	0.330	0.335	0.330	0.330	0.319	56,500
2026-02-09	0.335	0.335	0.335	0.335	0.324	25,000
2026-02-06	0.325	0.335	0.325	0.335	0.324	52,000
2026-02-05	0.335	0.350	0.325	0.330	0.319	118,400
2026-02-04	0.340	0.340	0.340	0.340	0.329	36,600
2026-02-03	0.340	0.355	0.330	0.355	0.344	192,700
2026-01-30	0.355	0.355	0.340	0.355	0.344	193,100
2026-01-29	0.350	0.355	0.345	0.355	0.344	118,800
2026-01-28	0.355	0.355	0.350	0.355	0.344	136,000
2026-01-27	0.355	0.360	0.350	0.355	0.344	160,000
2026-01-26	0.355	0.360	0.355	0.360	0.348	133,000
2026-01-23	0.355	0.360	0.350	0.355	0.344	364,100
2026-01-22	0.355	0.360	0.355	0.360	0.348	27,000
2026-01-21	0.350	0.360	0.350	0.360	0.348	94,400
2026-01-20	0.355	0.355	0.350	0.350	0.339	173,500
2026-01-19	0.365	0.365	0.355	0.355	0.344	479,500
2026-01-16	0.365	0.370	0.365	0.370	0.358	188,800
2026-01-15	0.380	0.385	0.365	0.365	0.353	881,400
2026-01-14	0.360	0.370	0.355	0.370	0.358	339,500
2026-01-13	0.365	0.365	0.365	0.365	0.353	64,200

← NewerPage 3 of 4 · 236 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.