PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.960	0.960	0.955	0.955	0.475	38,000
2022-06-16	0.960	0.990	0.955	0.990	0.492	62,000
2022-06-15	0.980	0.980	0.980	0.980	0.487	110,600
2022-06-14	1.000	1.050	0.950	0.980	0.487	331,800
2022-06-13	1.110	1.130	1.090	1.090	0.542	313,200
2022-06-10	1.190	1.190	1.130	1.130	0.562	234,000
2022-06-09	1.180	1.180	1.180	1.180	0.587	20,000
2022-06-08	1.210	1.210	1.190	1.210	0.601	230,600
2022-06-07	1.160	1.160	1.160	1.160	0.577	3,200
2022-06-03	1.180	1.210	1.180	1.210	0.601	34,000
2022-06-02	1.230	1.230	1.220	1.230	0.611	180,200
2022-06-01	1.240	1.240	1.230	1.230	0.611	94,000
2022-05-31	1.230	1.230	1.230	1.230	0.611	26,000
2022-05-27	1.250	1.250	1.230	1.230	0.611	149,200
2022-05-26	1.240	1.250	1.220	1.250	0.621	425,200
2022-05-25	1.240	1.240	1.210	1.220	0.606	224,000
2022-05-24	1.240	1.240	1.230	1.230	0.611	14,000
2022-05-23	1.250	1.250	1.230	1.230	0.611	122,800
2022-05-20	1.260	1.260	1.260	1.260	0.626	4,000
2022-05-18	1.240	1.280	1.240	1.280	0.636	486,400
2022-05-17	1.250	1.250	1.250	1.250	0.621	6,000
2022-05-13	1.200	1.250	1.150	1.250	0.621	623,800
2022-05-12	1.200	1.200	1.190	1.190	0.592	137,200
2022-05-11	1.190	1.200	1.190	1.200	0.597	10,800
2022-05-09	1.210	1.210	1.190	1.190	0.592	49,600
2022-05-06	1.230	1.230	1.190	1.210	0.601	68,800
2022-05-05	1.200	1.230	1.190	1.230	0.611	135,600
2022-04-29	1.240	1.240	1.230	1.230	0.611	91,600
2022-04-28	1.250	1.250	1.250	1.250	0.621	400
2022-04-26	1.260	1.280	1.260	1.280	0.636	46,000
2022-04-25	1.260	1.260	1.250	1.260	0.626	313,600
2022-04-21	1.290	1.290	1.260	1.260	0.626	27,200
2022-04-20	1.260	1.270	1.260	1.270	0.631	42,800
2022-04-18	1.260	1.260	1.260	1.260	0.626	82,000
2022-04-15	1.270	1.270	1.270	1.270	0.631	90,000
2022-04-14	1.260	1.280	1.260	1.280	0.636	48,200
2022-04-13	1.260	1.320	1.260	1.280	0.636	722,400
2022-04-12	1.240	1.240	1.240	1.240	0.616	50,000
2022-04-11	1.260	1.260	1.240	1.240	0.616	96,800
2022-04-08	1.280	1.280	1.270	1.280	0.636	157,600
2022-04-07	1.260	1.280	1.260	1.270	0.631	36,600
2022-04-06	1.300	1.300	1.270	1.280	0.636	220,000
2022-04-05	1.260	1.320	1.260	1.300	0.646	519,800
2022-04-04	1.260	1.270	1.250	1.270	0.631	36,000
2022-04-01	1.250	1.250	1.250	1.250	0.621	28,600
2022-03-31	1.240	1.240	1.240	1.240	0.616	40,000
2022-03-30	1.260	1.260	1.250	1.260	0.626	132,000
2022-03-29	1.230	1.250	1.230	1.250	0.621	36,800
2022-03-28	1.270	1.300	1.270	1.270	0.631	83,400
2022-03-25	1.240	1.300	1.240	1.270	0.631	234,200
2022-03-24	1.270	1.270	1.240	1.250	0.621	18,400
2022-03-23	1.290	1.300	1.250	1.280	0.636	393,400
2022-03-22	1.160	1.290	1.160	1.290	0.641	712,200
2022-03-21	1.200	1.200	1.200	1.200	0.597	186,800
2022-03-18	1.140	1.190	1.140	1.190	0.592	3,000
2022-03-17	1.160	1.200	1.150	1.170	0.582	68,600
2022-03-16	1.150	1.200	1.130	1.200	0.597	123,800
2022-03-15	1.180	1.180	1.100	1.150	0.572	662,000
2022-03-14	1.180	1.210	1.180	1.210	0.601	13,000
2022-03-11	1.220	1.220	1.220	1.220	0.606	61,400

← NewerPage 16 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.