PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.180	1.180	1.180	1.180	0.587	31,200
2023-03-13	1.180	1.180	1.180	1.180	0.587	30,800
2023-03-10	1.180	1.190	1.170	1.190	0.592	122,600
2023-03-09	1.170	1.180	1.170	1.180	0.587	11,800
2023-03-08	1.190	1.190	1.180	1.180	0.587	174,200
2023-03-07	1.200	1.200	1.190	1.190	0.592	76,000
2023-03-06	1.200	1.200	1.200	1.200	0.597	30,000
2023-03-03	1.190	1.190	1.180	1.190	0.592	220,400
2023-03-02	1.180	1.200	1.180	1.190	0.592	80,000
2023-03-01	1.180	1.210	1.180	1.190	0.592	62,000
2023-02-28	1.220	1.220	1.210	1.210	0.601	70,000
2023-02-27	1.210	1.240	1.180	1.230	0.611	345,600
2023-02-24	1.170	1.170	1.170	1.170	0.582	55,200
2023-02-23	1.210	1.230	1.180	1.210	0.601	274,000
2023-02-22	1.170	1.180	1.160	1.160	0.577	346,000
2023-02-21	1.170	1.170	1.160	1.170	0.582	136,400
2023-02-20	1.200	1.200	1.170	1.170	0.582	171,800
2023-02-17	1.010	1.200	1.010	1.200	0.597	1,210,600
2023-02-16	1.050	1.050	1.050	1.050	0.522	6,000
2023-02-14	1.010	1.010	1.000	1.000	0.497	20,000
2023-02-13	1.080	1.100	1.040	1.040	0.517	700,000
2023-02-09	1.030	1.030	1.030	1.030	0.512	34,600
2023-02-07	1.000	1.030	1.000	1.030	0.512	90,200
2023-02-03	1.050	1.050	1.050	1.050	0.522	200
2023-02-02	1.000	1.020	1.000	1.020	0.507	20,200
2023-01-31	1.010	1.010	1.000	1.000	0.497	80,200
2023-01-30	1.010	1.010	1.010	1.010	0.502	80,200
2023-01-27	1.030	1.080	1.030	1.040	0.517	65,800
2023-01-26	1.010	1.090	1.010	1.090	0.542	50,200
2023-01-17	1.090	1.090	1.090	1.090	0.542	400
2023-01-16	1.020	1.020	1.010	1.010	0.502	38,000
2023-01-09	1.020	1.020	1.020	1.020	0.507	20,000
2023-01-06	1.010	1.010	1.010	1.010	0.502	12,600
2023-01-05	1.010	1.010	1.010	1.010	0.502	40,000
2022-12-30	1.020	1.090	1.010	1.090	0.542	20,400
2022-12-29	1.020	1.020	1.020	1.020	0.507	20,000
2022-12-28	1.100	1.100	1.100	1.100	0.547	2,000
2022-12-22	1.100	1.100	1.100	1.100	0.547	600
2022-12-21	1.020	1.020	1.020	1.020	0.507	6,000
2022-12-16	1.020	1.100	1.020	1.100	0.547	50,600
2022-12-15	1.030	1.090	1.030	1.030	0.512	4,000
2022-12-14	1.050	1.050	1.030	1.030	0.512	84,000
2022-12-12	1.020	1.100	1.020	1.100	0.547	26,400
2022-12-09	1.020	1.070	1.020	1.020	0.507	99,600
2022-12-07	1.100	1.100	1.020	1.080	0.537	20,400
2022-12-05	1.100	1.100	1.100	1.100	0.547	100,000
2022-12-02	1.020	1.100	1.020	1.100	0.547	1,400
2022-12-01	1.010	1.010	1.010	1.010	0.502	1,400
2022-11-30	1.050	1.050	1.050	1.050	0.522	6,000
2022-11-24	1.070	1.110	1.050	1.050	0.522	114,200
2022-11-23	1.030	1.030	1.020	1.020	0.507	60,000
2022-11-16	1.050	1.050	1.050	1.050	0.522	126,000
2022-11-15	1.090	1.090	1.090	1.090	0.542	400
2022-11-11	1.050	1.050	1.050	1.050	0.522	24,400
2022-11-08	1.050	1.050	1.050	1.050	0.522	30,000
2022-11-07	1.050	1.050	1.020	1.050	0.522	96,600
2022-11-04	1.050	1.050	1.050	1.050	0.522	40,000
2022-10-31	1.020	1.100	1.020	1.100	0.547	3,000
2022-10-26	1.120	1.120	1.100	1.100	0.547	24,000
2022-10-20	1.100	1.100	1.100	1.100	0.547	400

← NewerPage 14 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.