TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	0.360	0.370	0.360	0.370	0.350	54,700
2025-01-02	0.360	0.360	0.360	0.360	0.340	20,800
2024-12-30	0.360	0.365	0.360	0.365	0.345	28,000
2024-12-27	0.355	0.365	0.355	0.365	0.345	26,000
2024-12-26	0.360	0.360	0.360	0.360	0.340	39,000
2024-12-24	0.360	0.360	0.360	0.360	0.340	10,000
2024-12-20	0.350	0.360	0.350	0.360	0.340	29,000
2024-12-19	0.345	0.355	0.345	0.355	0.335	82,000
2024-12-17	0.355	0.355	0.355	0.355	0.335	10,000
2024-12-16	0.350	0.350	0.340	0.350	0.331	155,500
2024-12-13	0.355	0.355	0.350	0.350	0.331	19,400
2024-12-12	0.355	0.355	0.355	0.355	0.335	17,300
2024-12-11	0.350	0.355	0.350	0.355	0.335	81,600
2024-12-10	0.350	0.355	0.350	0.355	0.335	66,800
2024-12-09	0.350	0.355	0.350	0.350	0.331	25,400
2024-12-06	0.345	0.355	0.345	0.355	0.335	14,500
2024-12-05	0.360	0.360	0.360	0.360	0.340	10,000
2024-12-04	0.360	0.360	0.360	0.360	0.340	14,600
2024-12-03	0.350	0.370	0.345	0.355	0.335	189,200
2024-12-02	0.355	0.355	0.345	0.355	0.335	75,000
2024-11-29	0.360	0.365	0.360	0.365	0.345	12,000
2024-11-28	0.360	0.360	0.360	0.360	0.340	400
2024-11-27	0.350	0.360	0.345	0.350	0.331	284,800
2024-11-26	0.365	0.365	0.345	0.360	0.340	356,800
2024-11-25	0.355	0.355	0.355	0.355	0.335	20,000
2024-11-22	0.365	0.365	0.355	0.365	0.345	62,500
2024-11-21	0.365	0.365	0.360	0.360	0.340	82,900
2024-11-20	0.360	0.365	0.360	0.365	0.345	12,200
2024-11-19	0.375	0.375	0.360	0.375	0.354	319,100
2024-11-15	0.375	0.375	0.375	0.375	0.354	101,000
2024-11-14	0.375	0.375	0.375	0.375	0.354	125,000
2024-11-13	0.385	0.385	0.385	0.385	0.364	10,900
2024-11-12	0.380	0.380	0.380	0.380	0.359	39,100
2024-11-11	0.380	0.385	0.380	0.385	0.364	5,500
2024-11-08	0.380	0.385	0.380	0.385	0.364	359,000
2024-11-07	0.385	0.395	0.380	0.395	0.373	228,600
2024-11-06	0.395	0.400	0.385	0.390	0.368	340,800
2024-11-05	0.385	0.390	0.385	0.390	0.368	21,700
2024-11-04	0.390	0.400	0.385	0.385	0.364	657,200
2024-11-01	0.395	0.395	0.395	0.395	0.373	30,000
2024-10-30	0.395	0.395	0.395	0.395	0.373	55,900
2024-10-28	0.400	0.400	0.400	0.400	0.378	40,000
2024-10-25	0.395	0.400	0.395	0.400	0.378	89,400
2024-10-23	0.400	0.405	0.400	0.405	0.383	170,900
2024-10-22	0.400	0.400	0.400	0.400	0.378	20,000
2024-10-21	0.400	0.405	0.400	0.405	0.383	18,200
2024-10-18	0.405	0.405	0.400	0.405	0.383	79,400
2024-10-17	0.405	0.405	0.400	0.400	0.378	7,300
2024-10-16	0.415	0.415	0.405	0.405	0.383	48,400
2024-10-15	0.410	0.420	0.410	0.415	0.392	98,700
2024-10-14	0.410	0.410	0.405	0.410	0.387	11,800
2024-10-11	0.410	0.410	0.410	0.410	0.387	14,100
2024-10-10	0.400	0.405	0.400	0.405	0.383	36,000
2024-10-09	0.400	0.400	0.400	0.400	0.378	90,000
2024-10-08	0.400	0.400	0.395	0.395	0.373	22,600
2024-10-07	0.400	0.400	0.395	0.400	0.378	184,300
2024-10-04	0.395	0.400	0.395	0.400	0.378	11,000
2024-10-03	0.395	0.400	0.395	0.400	0.378	70,000
2024-10-02	0.405	0.405	0.380	0.405	0.383	552,800
2024-10-01	0.400	0.410	0.400	0.410	0.387	50,100

← NewerPage 8 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.