PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-09	2.400	2.550	2.400	2.520	1.253	944,600
2024-07-05	2.400	2.400	2.380	2.380	1.183	274,000
2024-07-04	2.500	2.500	2.400	2.400	1.193	266,200
2024-07-03	2.340	2.500	2.340	2.450	1.218	1,277,000
2024-07-02	2.340	2.370	2.340	2.340	1.163	310,400
2024-07-01	2.340	2.380	2.330	2.340	1.163	158,200
2024-06-28	2.400	2.400	2.330	2.330	1.158	1,863,400
2024-06-27	2.230	2.390	2.230	2.380	1.183	6,148,800
2024-06-26	2.200	2.230	2.200	2.230	1.108	782,800
2024-06-25	2.250	2.250	2.200	2.220	1.104	299,600
2024-06-24	2.230	2.250	2.230	2.250	1.118	4,108,400
2024-06-21	2.270	2.300	2.220	2.270	1.128	535,800
2024-06-20	2.300	2.310	2.240	2.270	1.128	3,402,400
2024-06-19	2.330	2.330	2.090	2.300	1.143	427,200
2024-06-18	2.400	2.400	2.330	2.330	1.158	1,480,000
2024-06-14	2.390	2.440	2.370	2.400	1.193	2,636,200
2024-06-13	2.320	2.410	2.290	2.390	1.188	5,922,000
2024-06-12	2.320	2.350	2.300	2.320	1.153	1,346,400
2024-06-11	2.370	2.370	2.320	2.340	1.163	1,453,600
2024-06-10	2.400	2.400	2.350	2.350	1.168	1,012,800
2024-06-07	2.370	2.400	2.370	2.380	1.183	1,652,400
2024-06-06	2.400	2.410	2.370	2.370	1.178	2,788,800
2024-06-05	2.410	2.440	2.310	2.400	1.193	4,737,800
2024-06-04	2.330	2.390	2.330	2.390	1.188	5,244,200
2024-05-31	2.220	2.320	2.220	2.300	1.143	4,397,800
2024-05-30	2.060	2.200	2.050	2.180	1.084	3,864,400
2024-05-29	2.070	2.070	2.040	2.050	1.019	2,809,400
2024-05-28	2.070	2.090	2.050	2.070	1.029	1,123,600
2024-05-27	2.070	2.090	2.050	2.070	1.029	1,230,400
2024-05-24	2.100	2.100	2.060	2.070	1.029	1,282,200
2024-05-23	2.040	2.080	2.030	2.070	1.029	1,428,000
2024-05-21	2.070	2.070	2.000	2.040	1.014	1,101,200
2024-05-20	2.050	2.060	2.010	2.040	1.014	1,724,000
2024-05-17	1.880	2.050	1.880	1.990	0.989	3,589,400
2024-05-16	1.860	1.910	1.740	1.870	0.930	3,337,600
2024-05-15	1.950	2.070	1.810	1.930	0.959	6,660,200
2024-05-14	1.750	1.970	1.700	1.880	0.935	6,550,600
2024-05-13	1.280	1.590	1.260	1.570	0.780	6,662,000
2024-05-10	1.270	1.280	1.230	1.230	0.611	918,000
2024-05-09	1.230	1.270	1.220	1.260	0.626	59,600
2024-05-08	1.250	1.260	1.220	1.260	0.626	68,400
2024-05-07	1.230	1.260	1.230	1.230	0.611	250,600
2024-05-06	1.200	1.230	1.190	1.210	0.601	107,400
2024-05-03	1.240	1.240	1.240	1.240	0.616	1,000
2024-05-02	1.220	1.220	1.190	1.220	0.606	270,400
2024-04-30	1.230	1.240	1.210	1.230	0.611	23,800
2024-04-29	1.200	1.210	1.200	1.210	0.601	13,000
2024-04-26	1.260	1.260	1.210	1.250	0.621	35,000
2024-04-25	1.240	1.300	1.240	1.250	0.621	319,600
2024-04-24	1.220	1.240	1.180	1.230	0.611	41,000
2024-04-23	1.180	1.220	1.180	1.220	0.606	11,200
2024-04-22	1.150	1.240	1.150	1.240	0.616	9,200
2024-04-19	1.160	1.160	1.160	1.160	0.577	114,000
2024-04-18	1.170	1.180	1.160	1.170	0.582	62,400
2024-04-17	1.180	1.180	1.180	1.180	0.587	2,000
2024-04-16	1.190	1.190	1.180	1.180	0.587	58,000
2024-04-15	1.230	1.230	1.190	1.200	0.597	99,800
2024-04-12	1.200	1.200	1.200	1.200	0.597	2,000
2024-04-09	1.200	1.200	1.200	1.200	0.597	9,600
2024-04-08	1.210	1.210	1.210	1.210	0.601	2,600

← NewerPage 10 of 18 · 1,058 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-21	0.0080 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.