PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.000	1.010	1.000	1.010	0.502	42,000
2023-08-11	1.010	1.010	1.000	1.010	0.502	80,000
2023-08-09	0.970	1.000	0.970	1.000	0.497	44,000
2023-08-08	1.000	1.000	1.000	1.000	0.497	20,000
2023-08-07	0.975	0.975	0.970	0.975	0.485	37,400
2023-08-02	0.975	0.975	0.975	0.975	0.485	40,000
2023-07-25	0.975	1.000	0.975	1.000	0.497	651,200
2023-07-20	1.040	1.040	0.960	1.040	0.517	1,102,600
2023-07-07	0.970	1.040	0.970	1.040	0.517	73,600
2023-07-06	0.975	0.975	0.975	0.975	0.485	13,400
2023-07-05	0.980	1.030	0.955	0.955	0.475	60,400
2023-07-04	0.970	1.000	0.970	1.000	0.497	30,200
2023-07-03	1.010	1.010	1.000	1.000	0.497	48,000
2023-06-30	1.050	1.050	1.000	1.000	0.497	174,800
2023-06-28	1.030	1.050	1.030	1.050	0.522	42,000
2023-06-26	1.030	1.030	1.030	1.030	0.512	20,000
2023-06-22	1.010	1.010	1.010	1.010	0.502	4,800
2023-06-20	1.010	1.050	1.010	1.050	0.522	2,800
2023-06-19	1.040	1.040	1.040	1.040	0.517	22,600
2023-06-14	1.040	1.040	1.040	1.040	0.517	20,000
2023-06-12	1.010	1.010	1.010	1.010	0.502	47,400
2023-06-08	1.010	1.010	1.010	1.010	0.502	20,000
2023-06-07	1.010	1.010	1.010	1.010	0.502	2,000
2023-06-02	1.010	1.050	1.010	1.050	0.522	16,000
2023-06-01	1.000	1.050	1.000	1.050	0.522	32,000
2023-05-26	1.020	1.050	1.010	1.050	0.522	113,000
2023-05-24	1.020	1.050	1.020	1.050	0.522	16,000
2023-05-23	1.020	1.050	1.020	1.050	0.522	41,200
2023-05-19	1.040	1.040	1.040	1.040	0.517	12,000
2023-05-10	1.060	1.060	1.060	1.060	0.527	30,000
2023-05-09	1.020	1.060	1.020	1.020	0.507	15,200
2023-05-05	1.050	1.090	1.050	1.090	0.542	98,000
2023-05-03	1.060	1.060	1.060	1.060	0.527	39,000
2023-05-02	1.060	1.060	1.050	1.050	0.522	22,600
2023-04-28	1.060	1.060	1.060	1.060	0.527	2,000
2023-04-27	1.060	1.060	1.060	1.060	0.527	15,200
2023-04-26	1.060	1.070	1.060	1.070	0.532	28,600
2023-04-25	1.080	1.080	1.070	1.070	0.532	86,000
2023-04-20	1.070	1.070	1.070	1.070	0.532	20,000
2023-04-18	1.100	1.100	1.080	1.100	0.547	42,000
2023-04-17	1.100	1.100	1.100	1.100	0.547	20,000
2023-04-14	1.090	1.110	1.090	1.110	0.552	76,000
2023-04-12	1.110	1.110	1.110	1.110	0.552	3,600
2023-04-11	1.110	1.110	1.100	1.100	0.547	114,000
2023-04-10	1.110	1.110	1.110	1.110	0.552	40,000
2023-04-07	1.170	1.170	1.130	1.130	0.562	32,600
2023-04-06	1.130	1.180	1.130	1.180	0.587	298,200
2023-04-05	1.130	1.130	1.130	1.130	0.562	20,000
2023-04-04	1.130	1.130	1.110	1.130	0.562	229,600
2023-04-03	1.130	1.130	1.110	1.110	0.552	219,600
2023-03-31	1.150	1.150	1.110	1.110	0.552	10,000
2023-03-29	1.150	1.150	1.150	1.150	0.572	20,000
2023-03-28	1.110	1.150	1.100	1.150	0.572	63,400
2023-03-24	1.110	1.150	1.110	1.150	0.572	20,000
2023-03-22	1.150	1.150	1.150	1.150	0.572	6,000
2023-03-21	1.100	1.100	1.100	1.100	0.547	28,000
2023-03-20	1.120	1.120	1.120	1.120	0.557	20,000
2023-03-17	1.100	1.100	1.100	1.100	0.547	26,000
2023-03-16	1.180	1.180	1.100	1.100	0.547	33,800
2023-03-15	1.180	1.180	1.180	1.180	0.587	4,200

← NewerPage 13 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.