PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.785	0.815	0.785	0.810	0.403	425,000
2021-12-10	0.790	0.795	0.785	0.785	0.390	190,000
2021-12-09	0.785	0.795	0.785	0.795	0.395	58,600
2021-12-08	0.800	0.800	0.790	0.800	0.398	82,000
2021-12-07	0.795	0.800	0.780	0.800	0.398	171,800
2021-12-06	0.800	0.800	0.790	0.800	0.398	290,400
2021-12-02	0.800	0.800	0.800	0.800	0.398	10,200
2021-12-01	0.795	0.800	0.795	0.800	0.398	107,800
2021-11-30	0.805	0.805	0.795	0.795	0.395	221,000
2021-11-29	0.810	0.810	0.780	0.810	0.403	726,000
2021-11-26	0.825	0.830	0.805	0.810	0.403	602,200
2021-11-25	0.820	0.825	0.815	0.820	0.408	124,600
2021-11-24	0.825	0.840	0.815	0.825	0.410	705,400
2021-11-23	0.810	0.810	0.805	0.805	0.400	180,200
2021-11-22	0.805	0.810	0.805	0.810	0.403	154,000
2021-11-19	0.805	0.810	0.805	0.810	0.403	268,000
2021-11-18	0.805	0.820	0.805	0.820	0.408	330,200
2021-11-17	0.830	0.830	0.810	0.820	0.408	87,400
2021-11-16	0.810	0.825	0.805	0.810	0.403	176,200
2021-11-15	0.805	0.830	0.805	0.830	0.413	85,400
2021-11-11	0.820	0.820	0.810	0.810	0.403	74,800
2021-11-10	0.840	0.840	0.830	0.830	0.413	54,800
2021-11-09	0.835	0.835	0.825	0.825	0.410	76,600
2021-11-08	0.815	0.840	0.805	0.835	0.415	382,800
2021-11-05	0.815	0.815	0.810	0.810	0.403	90,000
2021-11-03	0.810	0.810	0.810	0.810	0.403	22,800
2021-11-02	0.800	0.815	0.800	0.810	0.403	30,600
2021-11-01	0.795	0.815	0.780	0.800	0.398	522,000
2021-10-29	0.800	0.805	0.800	0.805	0.400	64,000
2021-10-28	0.805	0.815	0.805	0.815	0.405	40,200
2021-10-27	0.825	0.825	0.800	0.800	0.398	385,000
2021-10-26	0.800	0.810	0.800	0.810	0.403	247,600
2021-10-25	0.800	0.810	0.800	0.805	0.400	499,600
2021-10-22	0.815	0.815	0.815	0.815	0.405	13,800
2021-10-21	0.810	0.820	0.805	0.805	0.400	280,600
2021-10-20	0.820	0.820	0.810	0.810	0.403	290,000
2021-10-18	0.840	0.840	0.825	0.825	0.410	269,000
2021-10-15	0.820	0.840	0.820	0.840	0.418	229,400
2021-10-14	0.800	0.870	0.800	0.820	0.408	1,800,400

← NewerPage 18 of 18 · 1,059 trading days

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.