PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.670	1.670	1.670	1.670	1.670	0
2026-04-30	1.660	1.670	1.660	1.670	1.670	223,000
2026-04-29	1.740	1.740	1.680	1.700	1.700	683,700
2026-04-28	1.670	1.740	1.670	1.740	1.740	167,000
2026-04-27	1.700	1.720	1.640	1.640	1.640	956,900
2026-04-24	1.530	1.700	1.530	1.700	1.700	578,300
2026-04-23	1.410	1.550	1.410	1.500	1.500	443,200
2026-04-22	1.410	1.420	1.410	1.410	1.410	287,800
2026-04-21	1.400	1.420	1.400	1.420	1.420	945,700
2026-04-20	1.380	1.420	1.380	1.410	1.410	976,600
2026-04-17	1.400	1.400	1.400	1.400	1.400	0
2026-04-16	1.400	1.400	1.400	1.400	1.400	681,400
2026-04-15	1.380	1.410	1.380	1.410	1.410	542,700
2026-04-14	1.370	1.380	1.370	1.380	1.380	157,400
2026-04-13	1.360	1.370	1.360	1.370	1.370	10,000
2026-04-10	1.360	1.360	1.360	1.360	1.360	8,000
2026-04-09	1.360	1.360	1.360	1.360	1.360	0
2026-04-08	1.360	1.360	1.360	1.360	1.360	0
2026-04-07	1.370	1.370	1.360	1.360	1.360	33,000
2026-04-06	1.370	1.370	1.360	1.370	1.370	12,000
2026-04-03	1.380	1.380	1.380	1.380	1.380	0
2026-04-02	1.380	1.380	1.380	1.380	1.380	0
2026-04-01	1.360	1.380	1.350	1.380	1.380	21,000
2026-03-31	1.360	1.360	1.360	1.360	1.360	6,500
2026-03-30	1.380	1.380	1.380	1.380	1.380	3,500
2026-03-27	1.380	1.380	1.380	1.380	1.380	276,500
2026-03-26	1.360	1.390	1.360	1.380	1.380	104,500
2026-03-25	1.350	1.350	1.350	1.350	1.350	20,000
2026-03-24	1.330	1.330	1.330	1.330	1.330	26,500
2026-03-20	1.350	1.350	1.350	1.350	1.350	0
2026-03-19	1.350	1.350	1.340	1.350	1.350	634,100
2026-03-18	1.350	1.350	1.350	1.350	1.350	10,000
2026-03-17	1.360	1.360	1.360	1.360	1.360	500
2026-03-16	1.360	1.360	1.360	1.360	1.360	0
2026-03-13	1.360	1.360	1.360	1.360	1.360	0
2026-03-12	1.360	1.360	1.360	1.360	1.360	0
2026-03-11	1.360	1.360	1.360	1.360	1.360	0
2026-03-10	1.320	1.360	1.320	1.360	1.360	27,400
2026-03-09	1.330	1.330	1.320	1.320	1.320	57,000
2026-03-06	1.330	1.330	1.330	1.330	1.330	6,000
2026-03-05	1.350	1.350	1.330	1.330	1.330	52,600
2026-03-04	1.370	1.370	1.370	1.370	1.370	100
2026-03-03	1.370	1.370	1.370	1.370	1.370	600
2026-03-02	1.360	1.360	1.360	1.360	1.360	16,800
2026-02-27	1.370	1.380	1.370	1.380	1.380	14,000
2026-02-26	1.370	1.370	1.370	1.370	1.370	3,000
2026-02-25	1.380	1.380	1.380	1.380	1.380	0
2026-02-24	1.380	1.380	1.380	1.380	1.380	0
2026-02-23	1.380	1.380	1.380	1.380	1.380	0
2026-02-20	1.400	1.400	1.380	1.380	1.380	1,400
2026-02-19	1.400	1.400	1.400	1.400	1.400	0
2026-02-16	1.380	1.400	1.380	1.400	1.400	458,800
2026-02-13	1.340	1.380	1.340	1.380	1.380	945,600
2026-02-12	1.350	1.350	1.350	1.350	1.350	647,000
2026-02-11	1.360	1.360	1.350	1.350	1.350	443,000
2026-02-10	1.350	1.360	1.350	1.350	1.350	857,600
2026-02-09	1.360	1.360	1.350	1.350	1.350	95,000
2026-02-06	1.360	1.360	1.360	1.360	1.360	150,000
2026-02-05	1.350	1.350	1.340	1.350	1.350	75,600
2026-02-04	1.350	1.350	1.350	1.350	1.350	100,000

← NewerPage 3 of 18 · 1,057 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.