TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	0.265	0.270	0.260	0.260	0.246	665,000
2025-04-15	0.265	0.270	0.260	0.270	0.255	515,900
2025-04-14	0.265	0.270	0.260	0.265	0.250	753,300
2025-04-11	0.270	0.275	0.260	0.265	0.250	498,000
2025-04-10	0.275	0.275	0.265	0.275	0.260	136,900
2025-04-09	0.275	0.275	0.250	0.250	0.236	1,196,200
2025-04-08	0.285	0.295	0.265	0.270	0.255	1,237,100
2025-04-07	0.300	0.310	0.275	0.275	0.260	1,603,500
2025-04-04	0.315	0.340	0.310	0.340	0.321	190,600
2025-04-02	0.330	0.330	0.325	0.325	0.307	32,000
2025-03-24	0.320	0.335	0.320	0.330	0.312	183,800
2025-03-20	0.310	0.315	0.310	0.315	0.298	154,800
2025-03-19	0.310	0.315	0.310	0.315	0.298	7,000
2025-03-17	0.315	0.315	0.305	0.305	0.288	39,500
2025-03-14	0.305	0.310	0.305	0.310	0.293	65,500
2025-03-13	0.305	0.310	0.305	0.310	0.293	519,300
2025-03-12	0.310	0.310	0.305	0.310	0.293	328,200
2025-03-11	0.305	0.315	0.305	0.315	0.298	419,100
2025-03-10	0.310	0.315	0.305	0.315	0.298	167,100
2025-03-07	0.315	0.320	0.315	0.320	0.302	30,100
2025-03-06	0.315	0.320	0.310	0.320	0.302	390,300
2025-03-05	0.325	0.325	0.320	0.320	0.302	80,000
2025-03-04	0.320	0.325	0.305	0.325	0.307	271,000
2025-03-03	0.330	0.330	0.330	0.330	0.312	174,100
2025-02-28	0.350	0.350	0.335	0.345	0.326	202,700
2025-02-27	0.350	0.365	0.350	0.365	0.345	90,100
2025-02-26	0.360	0.360	0.355	0.355	0.335	30,000
2025-02-25	0.360	0.360	0.360	0.360	0.340	38,700
2025-02-24	0.360	0.360	0.360	0.360	0.340	20,000
2025-02-21	0.360	0.360	0.360	0.360	0.340	10,000
2025-02-20	0.355	0.355	0.350	0.355	0.335	391,400
2025-02-19	0.355	0.355	0.355	0.355	0.335	25,200
2025-02-18	0.350	0.355	0.350	0.350	0.331	133,300
2025-02-17	0.360	0.375	0.350	0.350	0.331	61,600
2025-02-14	0.360	0.360	0.355	0.355	0.335	70,100
2025-02-13	0.360	0.360	0.360	0.360	0.340	1,400
2025-02-12	0.365	0.380	0.360	0.360	0.340	82,100
2025-02-10	0.380	0.380	0.380	0.380	0.359	100
2025-02-07	0.365	0.365	0.365	0.365	0.345	4,000
2025-02-05	0.365	0.365	0.365	0.365	0.345	15,000
2025-02-04	0.370	0.375	0.370	0.375	0.354	110,000
2025-02-03	0.375	0.375	0.370	0.370	0.350	25,000
2025-01-31	0.365	0.365	0.365	0.365	0.345	4,200
2025-01-28	0.370	0.370	0.370	0.370	0.350	40,800
2025-01-27	0.370	0.375	0.370	0.375	0.354	110,000
2025-01-24	0.375	0.375	0.375	0.375	0.354	10,000
2025-01-23	0.375	0.375	0.375	0.375	0.354	38,800
2025-01-22	0.385	0.385	0.380	0.380	0.359	39,900
2025-01-21	0.390	0.395	0.380	0.380	0.359	88,900
2025-01-20	0.390	0.395	0.385	0.390	0.368	93,000
2025-01-17	0.390	0.390	0.370	0.390	0.368	300,200
2025-01-16	0.375	0.380	0.375	0.375	0.354	117,900
2025-01-15	0.370	0.395	0.365	0.375	0.354	112,700
2025-01-14	0.385	0.400	0.360	0.380	0.359	807,500
2025-01-13	0.360	0.385	0.360	0.380	0.359	554,300
2025-01-10	0.355	0.360	0.355	0.360	0.340	11,000
2025-01-09	0.360	0.360	0.355	0.355	0.335	187,800
2025-01-08	0.365	0.365	0.360	0.365	0.345	208,700
2025-01-07	0.370	0.370	0.365	0.365	0.345	238,800
2025-01-06	0.370	0.370	0.360	0.360	0.340	70,100

← NewerPage 7 of 20 · 1,170 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.