PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-05	1.210	1.340	1.180	1.280	0.636	804,800
2024-04-04	1.190	1.200	1.190	1.200	0.597	58,400
2024-04-03	1.160	1.180	1.140	1.180	0.587	56,000
2024-04-02	1.180	1.200	1.180	1.180	0.587	172,000
2024-04-01	1.130	1.180	1.130	1.180	0.587	20,400
2024-03-29	1.200	1.200	1.180	1.190	0.592	63,200
2024-03-27	1.200	1.200	1.200	1.200	0.597	200
2024-03-22	1.240	1.240	1.230	1.230	0.611	34,400
2024-03-18	1.230	1.230	1.230	1.230	0.611	5,600
2024-03-15	1.250	1.250	1.250	1.250	0.621	14,000
2024-03-13	1.260	1.260	1.250	1.250	0.621	60,000
2024-03-11	1.250	1.250	1.250	1.250	0.621	100,000
2024-03-08	1.140	1.260	1.140	1.250	0.621	109,000
2024-03-07	1.130	1.170	1.130	1.140	0.567	30,000
2024-03-06	1.120	1.160	1.110	1.160	0.577	30,200
2024-03-04	1.150	1.150	1.120	1.120	0.557	23,400
2024-03-01	1.140	1.180	1.130	1.180	0.587	86,000
2024-02-29	1.170	1.200	1.170	1.200	0.597	34,000
2024-02-28	1.210	1.210	1.180	1.180	0.587	74,000
2024-02-27	1.230	1.250	1.210	1.250	0.621	110,000
2024-02-26	1.290	1.290	1.290	1.290	0.641	400
2024-02-23	1.250	1.270	1.250	1.260	0.626	140,000
2024-02-22	1.250	1.280	1.250	1.250	0.621	35,000
2024-02-21	1.200	1.240	1.200	1.240	0.616	136,000
2024-02-20	1.240	1.240	1.240	1.240	0.616	9,800
2024-02-19	1.200	1.260	1.200	1.250	0.621	96,600
2024-02-15	1.200	1.250	1.200	1.250	0.621	36,000
2024-02-09	1.180	1.250	1.180	1.250	0.621	60,000
2024-02-05	1.190	1.250	1.190	1.250	0.621	24,000
2024-02-02	1.180	1.250	1.180	1.250	0.621	50,600
2024-01-30	1.260	1.260	1.180	1.250	0.621	60,600
2024-01-29	1.250	1.260	1.250	1.260	0.626	30,200
2024-01-19	1.220	1.260	1.180	1.260	0.626	152,600
2024-01-18	1.220	1.250	1.220	1.250	0.621	26,000
2024-01-16	1.260	1.260	1.260	1.260	0.626	40,200
2024-01-12	1.250	1.270	1.250	1.260	0.626	52,600
2024-01-11	1.240	1.250	1.240	1.250	0.621	50,000
2024-01-10	1.250	1.250	1.210	1.250	0.621	204,200
2024-01-09	1.270	1.290	1.250	1.250	0.621	140,000
2024-01-05	1.260	1.310	1.260	1.300	0.646	167,200
2024-01-04	1.300	1.300	1.240	1.250	0.621	278,000
2024-01-03	1.220	1.240	1.220	1.240	0.616	155,000
2024-01-02	1.200	1.220	1.200	1.220	0.606	177,400
2023-12-29	1.200	1.200	1.200	1.200	0.597	16,600
2023-12-28	1.200	1.200	1.200	1.200	0.597	80,000
2023-12-27	1.160	1.160	1.150	1.150	0.572	128,000
2023-12-26	1.170	1.180	1.160	1.170	0.582	165,200
2023-12-22	1.180	1.200	1.180	1.200	0.597	60,400
2023-12-21	1.190	1.190	1.180	1.180	0.587	130,000
2023-12-19	1.200	1.200	1.180	1.180	0.587	24,200
2023-12-18	1.190	1.200	1.190	1.200	0.597	10,600
2023-12-15	1.200	1.200	1.190	1.200	0.597	242,000
2023-12-14	1.190	1.190	1.190	1.190	0.592	18,000
2023-12-13	1.190	1.190	1.180	1.180	0.587	36,600
2023-12-11	1.180	1.200	1.180	1.180	0.587	40,000
2023-12-08	1.080	1.180	1.080	1.180	0.587	214,400
2023-12-01	1.070	1.160	1.060	1.160	0.577	55,200
2023-11-30	1.100	1.120	1.060	1.120	0.557	211,000
2023-11-29	1.160	1.160	1.050	1.110	0.552	248,600
2023-11-28	1.150	1.150	1.140	1.140	0.567	66,000

← NewerPage 11 of 18 · 1,055 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.