PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.450	1.450	1.450	1.450	1.450	10,300
2026-07-23	1.430	1.470	1.400	1.400	1.400	146,100
2026-07-22	1.470	1.470	1.470	1.470	1.470	0
2026-07-21	1.470	1.470	1.470	1.470	1.470	0
2026-07-20	1.470	1.470	1.470	1.470	1.470	6,000
2026-07-17	1.480	1.480	1.470	1.470	1.470	3,700
2026-07-16	1.450	1.470	1.450	1.450	1.450	6,200
2026-07-15	1.480	1.480	1.450	1.450	1.450	145,500
2026-07-14	1.500	1.500	1.480	1.480	1.480	16,100
2026-07-13	1.500	1.510	1.500	1.500	1.500	89,000
2026-07-10	1.500	1.500	1.490	1.500	1.500	98,700
2026-07-09	1.510	1.530	1.490	1.500	1.500	31,100
2026-07-08	1.500	1.530	1.490	1.530	1.530	8,000
2026-07-07	1.500	1.520	1.500	1.500	1.500	48,000
2026-07-06	1.590	1.590	1.500	1.590	1.590	80,500
2026-07-03	1.540	1.560	1.500	1.500	1.500	161,400
2026-07-02	1.550	1.550	1.500	1.540	1.540	277,100
2026-07-01	1.530	1.590	1.530	1.550	1.550	346,500
2026-06-30	1.490	1.560	1.470	1.560	1.560	116,200
2026-06-29	1.550	1.550	1.510	1.540	1.540	109,700
2026-06-26	1.590	1.590	1.580	1.580	1.580	41,300
2026-06-25	1.580	1.590	1.580	1.590	1.590	316,100
2026-06-24	1.550	1.550	1.550	1.550	1.550	600
2026-06-23	1.550	1.550	1.550	1.550	1.550	30,100
2026-06-22	1.590	1.590	1.560	1.570	1.570	43,700
2026-06-19	1.600	1.600	1.580	1.580	1.580	140,600
2026-06-18	1.600	1.600	1.600	1.600	1.600	40,500
2026-06-17	1.600	1.600	1.600	1.600	1.600	0
2026-06-16	1.600	1.600	1.600	1.600	1.600	0
2026-06-15	1.690	1.690	1.600	1.600	1.600	35,400
2026-06-12	1.630	1.700	1.630	1.690	1.690	6,300
2026-06-11	1.600	1.630	1.600	1.630	1.630	60,200
2026-06-10	1.600	1.620	1.600	1.600	1.600	22,000
2026-06-09	1.600	1.600	1.600	1.600	1.600	10,000
2026-06-08	1.590	1.590	1.590	1.590	1.590	53,700
2026-06-05	1.600	1.600	1.580	1.590	1.590	50,900
2026-06-04	1.610	1.610	1.600	1.610	1.610	105,100
2026-06-03	1.640	1.640	1.640	1.640	1.640	10,000
2026-06-02	1.640	1.640	1.640	1.640	1.640	0
2026-06-01	1.640	1.640	1.640	1.640	1.640	0
2026-05-29	1.640	1.650	1.630	1.640	1.640	48,500
2026-05-28	1.660	1.660	1.640	1.640	1.640	50,100
2026-05-27	1.670	1.670	1.670	1.670	1.670	0
2026-05-26	1.670	1.670	1.670	1.670	1.670	19,100
2026-05-25	1.700	1.710	1.700	1.700	1.700	105,700
2026-05-22	1.650	1.700	1.650	1.700	1.700	5,200
2026-05-21	1.640	1.640	1.640	1.640	1.640	3,600
2026-05-20	1.650	1.650	1.640	1.640	1.640	25,000
2026-05-19	1.660	1.660	1.640	1.650	1.650	111,200
2026-05-18	1.690	1.690	1.650	1.650	1.650	27,200
2026-05-15	1.700	1.700	1.690	1.690	1.690	58,700
2026-05-14	1.670	1.780	1.670	1.700	1.700	198,200
2026-05-13	1.680	1.680	1.670	1.670	1.670	37,400
2026-05-12	1.640	1.680	1.640	1.680	1.680	790,000
2026-05-11	1.640	1.660	1.630	1.630	1.630	41,100
2026-05-08	1.640	1.640	1.640	1.640	1.640	10,200
2026-05-07	1.660	1.660	1.630	1.630	1.630	77,700
2026-05-06	1.670	1.680	1.640	1.670	1.670	748,500
2026-05-05	1.640	1.670	1.630	1.670	1.670	55,600
2026-05-04	1.670	1.670	1.630	1.650	1.650	147,600

← NewerPage 2 of 3 · 130 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.