TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-13	0.360	0.365	0.350	0.365	0.353	600,000
2025-10-10	0.365	0.370	0.365	0.370	0.358	361,900
2025-10-09	0.360	0.365	0.360	0.365	0.353	340,300
2025-10-08	0.365	0.365	0.360	0.360	0.348	112,300
2025-10-07	0.355	0.365	0.355	0.365	0.353	575,800
2025-10-06	0.350	0.360	0.350	0.360	0.348	575,200
2025-10-03	0.345	0.345	0.345	0.345	0.334	105,500
2025-10-02	0.345	0.350	0.340	0.345	0.334	376,300
2025-10-01	0.345	0.350	0.340	0.340	0.329	159,400
2025-09-30	0.345	0.350	0.345	0.350	0.339	211,800
2025-09-29	0.350	0.355	0.345	0.350	0.339	218,300
2025-09-26	0.340	0.350	0.340	0.350	0.339	189,600
2025-09-25	0.345	0.345	0.340	0.345	0.334	218,400
2025-09-24	0.345	0.355	0.340	0.345	0.334	933,600
2025-09-23	0.350	0.350	0.345	0.345	0.334	112,700
2025-09-22	0.335	0.350	0.335	0.350	0.339	411,500
2025-09-19	0.320	0.335	0.320	0.335	0.324	743,600
2025-09-18	0.320	0.325	0.320	0.320	0.310	65,600
2025-09-17	0.320	0.325	0.315	0.320	0.310	464,200
2025-09-12	0.325	0.325	0.315	0.320	0.310	114,700
2025-09-11	0.315	0.325	0.315	0.325	0.315	30,300
2025-09-10	0.320	0.320	0.320	0.320	0.310	24,000
2025-09-09	0.320	0.320	0.315	0.320	0.310	342,300
2025-09-08	0.330	0.330	0.315	0.325	0.315	457,900
2025-09-04	0.330	0.330	0.325	0.325	0.315	350,100
2025-09-03	0.345	0.355	0.330	0.330	0.319	618,300
2025-09-02	0.340	0.345	0.340	0.345	0.334	200,100
2025-08-29	0.345	0.345	0.335	0.340	0.329	192,800
2025-08-28	0.340	0.340	0.335	0.335	0.324	47,000
2025-08-27	0.345	0.345	0.340	0.340	0.329	119,700
2025-08-26	0.340	0.345	0.340	0.345	0.334	61,300
2025-08-25	0.340	0.345	0.340	0.340	0.329	166,800
2025-08-22	0.330	0.345	0.330	0.340	0.329	332,900
2025-08-21	0.330	0.335	0.330	0.330	0.319	90,700
2025-08-20	0.330	0.330	0.330	0.330	0.319	40,100
2025-08-19	0.335	0.340	0.330	0.330	0.319	141,800
2025-08-18	0.340	0.345	0.340	0.340	0.329	72,000
2025-08-15	0.335	0.335	0.335	0.335	0.324	31,400
2025-08-14	0.340	0.340	0.330	0.340	0.329	74,500
2025-08-13	0.335	0.345	0.335	0.340	0.329	351,200
2025-08-12	0.330	0.335	0.330	0.330	0.319	102,300
2025-08-11	0.330	0.335	0.330	0.330	0.319	395,600
2025-08-08	0.320	0.330	0.320	0.330	0.319	617,400
2025-08-07	0.325	0.325	0.320	0.320	0.310	38,500
2025-08-06	0.320	0.330	0.320	0.325	0.315	71,400
2025-08-05	0.310	0.340	0.310	0.320	0.310	2,783,600
2025-08-04	0.315	0.315	0.310	0.310	0.300	747,900
2025-08-01	0.310	0.320	0.310	0.320	0.310	163,200
2025-07-31	0.315	0.315	0.310	0.310	0.300	62,200
2025-07-30	0.315	0.320	0.315	0.315	0.305	415,000
2025-07-29	0.315	0.315	0.310	0.310	0.300	90,000
2025-07-28	0.320	0.320	0.310	0.315	0.305	50,400
2025-07-25	0.315	0.320	0.310	0.320	0.310	193,500
2025-07-24	0.320	0.320	0.305	0.305	0.295	41,400
2025-07-23	0.305	0.305	0.305	0.305	0.295	190,000
2025-07-22	0.310	0.310	0.305	0.305	0.295	18,400
2025-07-21	0.310	0.315	0.310	0.315	0.305	89,900
2025-07-18	0.305	0.310	0.305	0.310	0.300	188,800
2025-07-17	0.305	0.305	0.305	0.305	0.295	291,800
2025-07-16	0.305	0.305	0.305	0.305	0.295	147,400

← NewerPage 5 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.