TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	0.410	0.415	0.400	0.410	0.387	1,106,600
2024-09-27	0.400	0.400	0.395	0.400	0.378	222,100
2024-09-26	0.405	0.405	0.400	0.400	0.378	299,600
2024-09-25	0.405	0.410	0.405	0.410	0.387	45,100
2024-09-24	0.410	0.415	0.405	0.415	0.392	51,700
2024-09-23	0.415	0.415	0.395	0.410	0.387	415,000
2024-09-20	0.410	0.415	0.405	0.415	0.392	87,600
2024-09-19	0.400	0.415	0.400	0.415	0.392	17,500
2024-09-18	0.410	0.410	0.400	0.400	0.378	32,500
2024-09-17	0.400	0.410	0.400	0.410	0.387	48,800
2024-09-13	0.410	0.410	0.410	0.410	0.387	114,400
2024-09-10	0.410	0.410	0.410	0.410	0.387	10,000
2024-09-09	0.390	0.395	0.390	0.395	0.373	4,000
2024-09-06	0.410	0.415	0.390	0.390	0.368	200,100
2024-09-05	0.415	0.415	0.410	0.415	0.392	102,100
2024-09-04	0.415	0.425	0.415	0.415	0.392	95,500
2024-09-03	0.415	0.425	0.415	0.425	0.401	521,300
2024-09-02	0.420	0.430	0.420	0.430	0.406	37,100
2024-08-30	0.415	0.430	0.410	0.420	0.397	240,300
2024-08-29	0.415	0.415	0.410	0.415	0.392	143,300
2024-08-28	0.420	0.445	0.415	0.415	0.392	43,600
2024-08-27	0.430	0.435	0.425	0.425	0.401	219,600
2024-08-26	0.450	0.450	0.435	0.435	0.411	297,800
2024-08-23	0.435	0.440	0.435	0.440	0.416	183,900
2024-08-22	0.440	0.445	0.440	0.440	0.416	100,300
2024-08-21	0.440	0.440	0.435	0.440	0.416	145,700
2024-08-20	0.450	0.450	0.435	0.440	0.416	44,400
2024-08-19	0.435	0.450	0.435	0.450	0.425	20,100
2024-08-16	0.440	0.450	0.435	0.450	0.425	191,600
2024-08-15	0.445	0.450	0.445	0.445	0.420	213,400
2024-08-14	0.450	0.450	0.445	0.445	0.420	946,200
2024-08-13	0.450	0.450	0.445	0.450	0.425	402,800
2024-08-12	0.450	0.455	0.450	0.450	0.425	244,000
2024-08-09	0.445	0.450	0.440	0.445	0.420	174,800
2024-08-08	0.435	0.440	0.435	0.435	0.411	340,900
2024-08-07	0.415	0.440	0.415	0.440	0.416	1,999,900
2024-08-06	0.410	0.425	0.410	0.425	0.401	896,000
2024-08-05	0.455	0.455	0.410	0.425	0.401	2,200,200
2024-08-02	0.465	0.465	0.455	0.455	0.430	1,057,300
2024-08-01	0.470	0.475	0.465	0.470	0.444	805,400
2024-07-31	0.465	0.470	0.465	0.470	0.444	90,000
2024-07-30	0.470	0.475	0.465	0.470	0.444	824,200
2024-07-29	0.475	0.480	0.470	0.470	0.444	765,700
2024-07-26	0.465	0.475	0.465	0.470	0.444	408,100
2024-07-25	0.465	0.470	0.465	0.465	0.439	237,800
2024-07-24	0.470	0.480	0.465	0.470	0.444	196,700
2024-07-23	0.470	0.475	0.470	0.470	0.444	513,900
2024-07-22	0.480	0.480	0.465	0.470	0.444	616,000
2024-07-19	0.485	0.485	0.480	0.480	0.453	593,100
2024-07-18	0.485	0.495	0.485	0.485	0.458	1,894,600
2024-07-17	0.470	0.480	0.470	0.480	0.453	1,950,500
2024-07-16	0.470	0.470	0.465	0.470	0.444	787,200
2024-07-15	0.465	0.470	0.465	0.470	0.444	376,500
2024-07-12	0.465	0.470	0.460	0.470	0.444	618,000
2024-07-11	0.455	0.470	0.455	0.470	0.444	417,100
2024-07-10	0.470	0.475	0.455	0.460	0.435	303,600
2024-07-09	0.470	0.470	0.465	0.465	0.439	220,200
2024-07-05	0.470	0.470	0.470	0.470	0.444	135,000
2024-07-04	0.480	0.480	0.470	0.475	0.449	330,600
2024-07-03	0.475	0.475	0.470	0.475	0.449	898,300

← NewerPage 9 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.