PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1.260	1.270	1.230	1.230	0.611	110,000
2022-03-09	1.160	1.230	1.160	1.200	0.597	248,600
2022-03-08	1.200	1.200	1.160	1.180	0.587	159,000
2022-03-07	1.180	1.250	1.180	1.210	0.601	205,600
2022-03-04	1.260	1.260	1.080	1.260	0.626	325,000
2022-03-03	1.250	1.260	1.250	1.260	0.626	363,000
2022-03-02	1.260	1.260	1.260	1.260	0.626	70,800
2022-03-01	1.210	1.300	1.210	1.260	0.626	547,200
2022-02-28	1.230	1.230	1.210	1.210	0.601	99,600
2022-02-25	1.190	1.230	1.180	1.230	0.611	362,600
2022-02-24	1.250	1.250	1.200	1.230	0.611	314,000
2022-02-23	1.190	1.250	1.190	1.250	0.621	310,600
2022-02-22	1.170	1.180	1.160	1.170	0.582	181,200
2022-02-21	1.180	1.230	1.170	1.170	0.582	676,400
2022-02-18	1.210	1.210	1.180	1.180	0.587	368,600
2022-02-17	1.210	1.230	1.210	1.220	0.606	253,200
2022-02-16	1.220	1.230	1.210	1.220	0.606	188,200
2022-02-15	1.210	1.250	1.210	1.230	0.611	220,600
2022-02-14	1.250	1.250	1.220	1.220	0.606	660,800
2022-02-11	1.260	1.270	1.260	1.260	0.626	161,000
2022-02-10	1.260	1.300	1.260	1.280	0.636	573,800
2022-02-09	1.240	1.320	1.240	1.260	0.626	646,600
2022-02-08	1.260	1.260	1.230	1.250	0.621	392,800
2022-02-07	1.260	1.270	1.240	1.270	0.631	232,600
2022-02-04	1.250	1.270	1.220	1.250	0.621	227,600
2022-02-03	1.240	1.280	1.240	1.250	0.621	230,600
2022-01-31	1.270	1.270	1.170	1.240	0.616	627,400
2022-01-28	1.240	1.280	1.240	1.250	0.621	551,000
2022-01-27	1.240	1.290	1.230	1.240	0.616	935,400
2022-01-26	1.190	1.250	1.180	1.230	0.611	340,000
2022-01-25	1.190	1.290	1.160	1.220	0.606	1,285,800
2022-01-24	1.220	1.240	1.150	1.210	0.601	910,600
2022-01-21	1.090	1.250	1.080	1.210	0.601	3,573,800
2022-01-20	1.060	1.090	1.060	1.090	0.542	260,200
2022-01-19	1.070	1.080	1.020	1.060	0.527	1,161,400
2022-01-17	1.110	1.110	1.050	1.070	0.532	1,531,200
2022-01-14	1.140	1.150	1.120	1.130	0.562	748,600
2022-01-13	1.070	1.150	1.070	1.130	0.562	1,589,600
2022-01-12	1.020	1.140	1.020	1.110	0.552	2,784,600
2022-01-11	1.030	1.050	1.030	1.040	0.517	503,400
2022-01-10	1.100	1.100	1.020	1.050	0.522	1,446,600
2022-01-07	0.960	1.130	0.960	1.100	0.547	3,101,000
2022-01-06	0.970	0.970	0.930	0.930	0.462	382,200
2022-01-05	0.995	0.995	0.900	0.965	0.480	1,309,800
2022-01-04	0.920	0.995	0.920	0.965	0.480	1,937,800
2022-01-03	0.890	0.920	0.890	0.905	0.450	244,400
2021-12-31	0.910	0.910	0.880	0.895	0.445	308,200
2021-12-30	0.880	0.910	0.880	0.905	0.450	259,400
2021-12-29	0.895	0.895	0.870	0.880	0.437	261,600
2021-12-28	0.880	0.895	0.865	0.895	0.445	119,200
2021-12-27	0.910	0.910	0.875	0.880	0.437	284,400
2021-12-24	0.875	0.930	0.875	0.890	0.442	279,800
2021-12-23	0.880	0.945	0.850	0.890	0.442	1,505,600
2021-12-22	0.870	0.880	0.850	0.875	0.435	171,600
2021-12-21	0.845	0.870	0.845	0.870	0.432	356,000
2021-12-20	0.835	0.850	0.830	0.845	0.420	285,400
2021-12-17	0.830	0.850	0.830	0.850	0.423	382,600
2021-12-16	0.810	0.855	0.810	0.825	0.410	861,200
2021-12-15	0.800	0.810	0.800	0.810	0.403	39,600
2021-12-14	0.815	0.815	0.810	0.810	0.403	42,000

← NewerPage 17 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.