TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	0.360	0.370	0.360	0.365	0.353	528,300
2026-01-09	0.355	0.365	0.355	0.360	0.348	79,600
2026-01-08	0.350	0.360	0.350	0.355	0.344	152,700
2026-01-07	0.365	0.365	0.350	0.350	0.339	141,600
2026-01-06	0.355	0.365	0.355	0.365	0.353	248,600
2026-01-05	0.355	0.355	0.350	0.350	0.339	108,000
2026-01-02	0.360	0.360	0.350	0.355	0.344	71,700
2025-12-31	0.360	0.360	0.340	0.360	0.348	1,437,000
2025-12-30	0.375	0.375	0.360	0.360	0.348	696,100
2025-12-29	0.380	0.385	0.370	0.370	0.358	608,800
2025-12-26	0.365	0.400	0.365	0.380	0.368	3,055,500
2025-12-24	0.355	0.365	0.355	0.365	0.353	77,000
2025-12-23	0.365	0.365	0.355	0.355	0.344	45,400
2025-12-22	0.365	0.370	0.365	0.365	0.353	194,700
2025-12-19	0.360	0.365	0.360	0.365	0.353	14,000
2025-12-18	0.365	0.370	0.360	0.360	0.348	112,500
2025-12-17	0.350	0.365	0.350	0.365	0.353	392,800
2025-12-16	0.350	0.350	0.340	0.340	0.329	10,600
2025-12-15	0.340	0.355	0.340	0.350	0.339	140,100
2025-12-12	0.330	0.330	0.330	0.330	0.319	81,200
2025-12-11	0.320	0.325	0.320	0.325	0.315	71,200
2025-12-10	0.320	0.325	0.320	0.325	0.315	162,200
2025-12-09	0.320	0.325	0.320	0.320	0.310	156,400
2025-12-08	0.320	0.320	0.315	0.315	0.305	127,000
2025-12-05	0.320	0.325	0.320	0.325	0.315	37,400
2025-12-04	0.320	0.330	0.320	0.330	0.319	52,900
2025-12-02	0.325	0.325	0.320	0.320	0.310	14,000
2025-12-01	0.320	0.335	0.320	0.320	0.310	728,400
2025-11-28	0.320	0.335	0.315	0.335	0.324	375,300
2025-11-27	0.330	0.330	0.325	0.330	0.319	208,900
2025-11-26	0.325	0.335	0.325	0.330	0.319	310,200
2025-11-25	0.340	0.340	0.330	0.330	0.319	247,000
2025-11-24	0.335	0.345	0.330	0.345	0.334	111,900
2025-11-21	0.340	0.345	0.335	0.335	0.324	713,300
2025-11-20	0.340	0.355	0.340	0.355	0.344	95,300
2025-11-19	0.355	0.355	0.345	0.345	0.334	145,400
2025-11-18	0.355	0.355	0.350	0.355	0.344	49,400
2025-11-17	0.350	0.355	0.340	0.350	0.339	627,800
2025-11-14	0.365	0.365	0.355	0.360	0.348	164,800
2025-11-13	0.360	0.365	0.360	0.365	0.353	8,600
2025-11-12	0.355	0.365	0.355	0.365	0.353	70,400
2025-11-11	0.355	0.360	0.355	0.355	0.344	57,800
2025-11-07	0.355	0.360	0.355	0.360	0.348	72,700
2025-11-06	0.350	0.360	0.350	0.350	0.339	335,400
2025-11-05	0.365	0.365	0.350	0.360	0.348	354,900
2025-11-04	0.380	0.380	0.365	0.365	0.353	187,200
2025-11-03	0.370	0.380	0.365	0.380	0.368	156,300
2025-10-31	0.370	0.370	0.370	0.370	0.358	160,400
2025-10-30	0.370	0.375	0.370	0.375	0.363	172,400
2025-10-29	0.375	0.375	0.370	0.375	0.363	120,700
2025-10-28	0.380	0.385	0.370	0.375	0.363	713,100
2025-10-27	0.355	0.375	0.355	0.375	0.363	935,500
2025-10-24	0.355	0.360	0.350	0.355	0.344	354,600
2025-10-23	0.355	0.355	0.355	0.355	0.344	55,300
2025-10-22	0.355	0.360	0.355	0.355	0.344	221,000
2025-10-21	0.360	0.360	0.355	0.360	0.348	192,100
2025-10-17	0.355	0.365	0.355	0.360	0.348	255,500
2025-10-16	0.360	0.365	0.355	0.355	0.344	168,400
2025-10-15	0.355	0.365	0.355	0.365	0.353	65,800
2025-10-14	0.360	0.365	0.355	0.355	0.344	268,800

← NewerPage 4 of 20 · 1,173 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.