PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	1.160	1.160	1.150	1.150	0.572	69,400
2023-11-24	1.160	1.200	1.150	1.150	0.572	48,800
2023-11-23	1.150	1.200	1.150	1.160	0.577	10,000
2023-11-22	1.150	1.170	1.150	1.160	0.577	90,000
2023-11-21	1.180	1.180	1.160	1.160	0.577	260,000
2023-11-20	1.170	1.220	1.170	1.220	0.606	21,000
2023-11-17	1.220	1.220	1.220	1.220	0.606	5,000
2023-11-16	1.190	1.190	1.190	1.190	0.592	40,000
2023-11-15	1.150	1.220	1.150	1.220	0.606	41,000
2023-11-14	1.180	1.180	1.170	1.170	0.582	56,000
2023-11-09	1.160	1.180	1.160	1.180	0.587	40,400
2023-11-06	1.170	1.170	1.170	1.170	0.582	9,400
2023-11-03	1.160	1.200	1.160	1.200	0.597	40,000
2023-11-01	1.210	1.210	1.210	1.210	0.601	10,000
2023-10-31	1.190	1.200	1.190	1.200	0.597	247,800
2023-10-27	1.170	1.180	1.170	1.170	0.582	392,600
2023-10-26	1.170	1.180	1.170	1.170	0.582	232,400
2023-10-25	1.170	1.170	1.170	1.170	0.582	80,000
2023-10-24	1.160	1.170	1.160	1.170	0.582	90,000
2023-10-23	1.160	1.160	1.160	1.160	0.577	180,000
2023-10-19	1.150	1.150	1.130	1.130	0.562	177,400
2023-10-17	1.160	1.160	1.150	1.150	0.572	82,600
2023-10-16	1.170	1.170	1.170	1.170	0.582	60,000
2023-10-13	1.170	1.170	1.170	1.170	0.582	120,000
2023-10-12	1.150	1.150	1.150	1.150	0.572	60,000
2023-10-11	1.170	1.170	1.150	1.150	0.572	147,400
2023-10-10	1.180	1.190	1.180	1.180	0.587	120,000
2023-10-06	1.150	1.180	1.150	1.170	0.582	82,600
2023-10-05	1.160	1.160	1.160	1.160	0.577	2,600
2023-10-04	1.160	1.160	1.160	1.160	0.577	100,000
2023-10-03	1.170	1.170	1.170	1.170	0.582	46,000
2023-10-02	1.180	1.190	1.180	1.190	0.592	155,600
2023-09-29	1.160	1.190	1.160	1.180	0.587	139,400
2023-09-27	1.160	1.190	1.160	1.190	0.592	194,400
2023-09-26	1.140	1.170	1.140	1.160	0.577	187,600
2023-09-25	1.110	1.120	1.110	1.120	0.557	150,000
2023-09-22	1.110	1.110	1.110	1.110	0.552	106,000
2023-09-21	1.100	1.110	1.100	1.110	0.552	201,400
2023-09-20	1.080	1.100	1.080	1.100	0.547	552,400
2023-09-19	1.080	1.090	1.080	1.090	0.542	221,000
2023-09-18	1.090	1.090	1.080	1.090	0.542	190,200
2023-09-15	1.100	1.100	1.100	1.100	0.547	10,000
2023-09-13	1.100	1.100	1.100	1.100	0.547	102,000
2023-09-12	1.060	1.090	1.060	1.090	0.542	126,400
2023-09-11	1.060	1.060	1.060	1.060	0.527	40,000
2023-09-08	1.010	1.010	1.010	1.010	0.502	2,000
2023-09-07	1.030	1.060	1.030	1.060	0.527	16,000
2023-09-05	1.010	1.060	1.000	1.060	0.527	115,000
2023-09-04	1.010	1.060	1.010	1.060	0.527	26,000
2023-09-01	1.030	1.050	1.020	1.050	0.522	212,200
2023-08-30	1.030	1.080	1.030	1.030	0.512	279,400
2023-08-29	1.010	1.010	1.010	1.010	0.502	240,000
2023-08-28	1.040	1.040	1.040	1.040	0.517	186,000
2023-08-25	1.040	1.050	0.985	1.040	0.517	353,200
2023-08-24	1.050	1.050	1.050	1.050	0.522	122,000
2023-08-23	1.030	1.040	1.020	1.020	0.507	150,800
2023-08-22	1.010	1.030	1.010	1.020	0.507	207,600
2023-08-21	1.000	1.050	1.000	1.040	0.517	204,000
2023-08-17	1.030	1.030	1.030	1.030	0.512	10,000
2023-08-15	1.000	1.010	0.970	1.010	0.502	24,400

← NewerPage 12 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.