PTT Synergy Group Bhd historical data

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

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
2025-10-17	1.380	1.380	1.370	1.370	1.362	50,000
2025-10-16	1.380	1.380	1.380	1.380	1.372	30,000
2025-10-15	1.380	1.390	1.380	1.380	1.372	94,400
2025-10-14	1.380	1.380	1.380	1.380	1.372	12,500

← NewerPage 4 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.