PTT Synergy Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 61,200 |
| 2026-01-30 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 644,800 |
| 2026-01-29 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 50,900 |
| 2026-01-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,600 |
| 2026-01-27 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-01-26 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 8,200 |
| 2026-01-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 26,200 |
| 2026-01-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-01-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,600 |
| 2026-01-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.352 | 3,600 |
| 2026-01-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.352 | 0 |
| 2026-01-16 | 1.370 | 1.370 | 1.360 | 1.360 | 1.352 | 3,000 |
| 2026-01-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.362 | 23,300 |
| 2026-01-13 | 1.380 | 1.380 | 1.370 | 1.370 | 1.362 | 120,800 |
| 2026-01-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.352 | 1,700 |
| 2026-01-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.352 | 12,800 |
| 2026-01-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.352 | 2,600 |
| 2026-01-06 | 1.380 | 1.380 | 1.360 | 1.360 | 1.352 | 74,900 |
| 2026-01-05 | 1.390 | 1.390 | 1.380 | 1.380 | 1.372 | 19,300 |
| 2025-12-31 | 1.380 | 1.400 | 1.380 | 1.400 | 1.392 | 65,800 |
| 2025-12-29 | 1.400 | 1.400 | 1.380 | 1.400 | 1.392 | 67,300 |
| 2025-12-26 | 1.360 | 1.400 | 1.360 | 1.400 | 1.392 | 94,000 |
| 2025-12-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.352 | 11,400 |
| 2025-12-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.352 | 2,600 |
| 2025-12-18 | 1.370 | 1.370 | 1.360 | 1.360 | 1.352 | 56,700 |
| 2025-12-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.362 | 2,500 |
| 2025-12-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.362 | 3,600 |
| 2025-12-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.362 | 1,100 |
| 2025-12-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.362 | 2,600 |
| 2025-12-08 | 1.360 | 1.380 | 1.360 | 1.370 | 1.362 | 35,500 |
| 2025-12-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.372 | 52,000 |
| 2025-12-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.342 | 4,000 |
| 2025-12-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.332 | 73,000 |
| 2025-12-01 | 1.350 | 1.350 | 1.340 | 1.350 | 1.342 | 117,000 |
| 2025-11-28 | 1.380 | 1.380 | 1.370 | 1.370 | 1.362 | 257,000 |
| 2025-11-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.372 | 13,400 |
| 2025-11-26 | 1.380 | 1.380 | 1.370 | 1.370 | 1.362 | 72,000 |
| 2025-11-25 | 1.380 | 1.380 | 1.370 | 1.370 | 1.362 | 5,000 |
| 2025-11-21 | 1.380 | 1.400 | 1.380 | 1.400 | 1.392 | 2,000 |
| 2025-11-18 | 1.380 | 1.400 | 1.380 | 1.380 | 1.372 | 37,500 |
| 2025-11-17 | 1.400 | 1.400 | 1.380 | 1.380 | 1.372 | 260,000 |
| 2025-11-14 | 1.390 | 1.390 | 1.380 | 1.380 | 1.372 | 25,900 |
| 2025-11-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.392 | 7,100 |
| 2025-11-11 | 1.420 | 1.420 | 1.400 | 1.400 | 1.392 | 264,000 |
| 2025-11-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.412 | 6,000 |
| 2025-11-06 | 1.400 | 1.440 | 1.400 | 1.420 | 1.412 | 260,700 |
| 2025-11-05 | 1.370 | 1.390 | 1.370 | 1.390 | 1.382 | 9,500 |
| 2025-11-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.362 | 55,500 |
| 2025-11-03 | 1.380 | 1.380 | 1.370 | 1.370 | 1.362 | 120,200 |
| 2025-10-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.372 | 4,800 |
| 2025-10-29 | 1.390 | 1.390 | 1.380 | 1.390 | 1.382 | 14,600 |
| 2025-10-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.382 | 9,400 |
| 2025-10-27 | 1.380 | 1.390 | 1.380 | 1.390 | 1.382 | 4,600 |
| 2025-10-24 | 1.380 | 1.390 | 1.380 | 1.390 | 1.382 | 83,600 |
| 2025-10-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.382 | 5,000 |
| 2025-10-21 | 1.380 | 1.390 | 1.380 | 1.390 | 1.382 | 17,800 |
← NewerPage 4 of 4 · 236 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.