PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.100	1.100	1.100	1.100	0.547	400
2022-10-18	1.050	1.050	1.050	1.050	0.522	18,600
2022-10-12	1.050	1.120	1.050	1.110	0.552	214,800
2022-10-11	1.130	1.130	1.130	1.130	0.562	400
2022-10-07	1.100	1.100	1.100	1.100	0.547	20,000
2022-10-06	1.080	1.100	1.080	1.100	0.547	22,000
2022-10-04	1.100	1.100	1.100	1.100	0.547	80,000
2022-09-29	1.030	1.090	1.030	1.030	0.512	28,600
2022-09-27	1.050	1.110	1.050	1.110	0.552	40,400
2022-09-26	1.050	1.050	1.050	1.050	0.522	110,000
2022-09-23	1.100	1.100	1.100	1.100	0.547	26,000
2022-09-22	1.100	1.100	1.100	1.100	0.547	87,200
2022-09-21	1.100	1.110	1.100	1.100	0.547	44,000
2022-09-20	1.050	1.100	1.050	1.080	0.537	60,000
2022-09-19	1.100	1.150	1.100	1.150	0.572	10,400
2022-09-15	1.060	1.150	1.060	1.150	0.572	1,045,000
2022-09-14	1.010	1.040	1.010	1.030	0.512	61,200
2022-09-13	0.945	1.020	0.945	1.020	0.507	17,000
2022-09-12	1.010	1.010	1.010	1.010	0.502	30,000
2022-09-09	0.980	1.030	0.960	1.030	0.512	142,200
2022-09-07	1.020	1.040	1.020	1.040	0.517	57,600
2022-09-06	1.050	1.050	0.980	1.040	0.517	90,400
2022-09-05	1.050	1.050	1.050	1.050	0.522	200
2022-09-02	0.980	1.030	0.980	1.030	0.512	47,600
2022-09-01	0.985	0.990	0.950	0.990	0.492	158,800
2022-08-29	1.080	1.080	1.080	1.080	0.537	400
2022-08-26	1.100	1.100	1.050	1.050	0.522	201,200
2022-08-25	1.050	1.050	1.050	1.050	0.522	9,800
2022-08-24	1.060	1.080	1.060	1.060	0.527	51,800
2022-08-23	1.010	1.070	1.010	1.060	0.527	386,400
2022-08-19	0.940	1.000	0.940	1.000	0.497	61,800
2022-08-18	0.925	0.965	0.925	0.965	0.480	19,800
2022-08-16	0.970	0.970	0.970	0.970	0.482	400
2022-08-15	0.980	0.980	0.920	0.930	0.462	57,600
2022-08-09	0.920	0.980	0.920	0.980	0.487	80,000
2022-08-08	0.950	0.990	0.940	0.990	0.492	55,800
2022-08-05	0.975	1.020	0.975	1.020	0.507	10,000
2022-07-29	0.930	0.975	0.930	0.975	0.485	3,000
2022-07-28	0.990	0.990	0.990	0.990	0.492	200
2022-07-27	0.990	0.990	0.990	0.990	0.492	6,000
2022-07-26	0.985	0.985	0.985	0.985	0.490	200
2022-07-25	0.985	0.985	0.985	0.985	0.490	200
2022-07-15	0.985	0.985	0.985	0.985	0.490	600
2022-07-14	0.985	0.985	0.925	0.925	0.460	120,800
2022-07-13	0.970	0.970	0.945	0.945	0.470	220,000
2022-07-12	0.970	0.980	0.970	0.980	0.487	6,400
2022-07-08	0.970	0.980	0.970	0.980	0.487	18,600
2022-07-07	0.970	0.970	0.970	0.970	0.482	600
2022-07-06	0.965	0.965	0.955	0.955	0.475	50,600
2022-07-05	0.965	0.985	0.965	0.985	0.490	77,400
2022-07-01	0.925	0.980	0.890	0.980	0.487	56,600
2022-06-30	0.925	0.925	0.925	0.925	0.460	110,000
2022-06-29	0.960	0.960	0.960	0.960	0.477	1,400
2022-06-28	1.010	1.010	0.990	0.990	0.492	84,000
2022-06-27	1.030	1.030	1.030	1.030	0.512	400
2022-06-24	0.960	0.960	0.960	0.960	0.477	120,200
2022-06-23	0.965	1.030	0.960	1.030	0.512	254,800
2022-06-22	0.965	0.965	0.965	0.965	0.480	100,200
2022-06-21	0.960	0.960	0.960	0.960	0.477	40,000
2022-06-20	0.960	1.020	0.960	1.020	0.507	6,400

← NewerPage 15 of 18 · 1,059 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.