PTT Synergy Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.372 | 29,800 |
| 2025-10-09 | 1.340 | 1.380 | 1.340 | 1.380 | 1.372 | 44,400 |
| 2025-10-08 | 1.360 | 1.360 | 1.340 | 1.340 | 1.332 | 391,500 |
| 2025-10-07 | 1.370 | 1.370 | 1.360 | 1.360 | 1.352 | 79,900 |
| 2025-10-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.362 | 113,300 |
| 2025-10-03 | 1.410 | 1.410 | 1.380 | 1.390 | 1.382 | 181,600 |
| 2025-10-02 | 1.390 | 1.430 | 1.390 | 1.430 | 1.422 | 101,300 |
| 2025-10-01 | 1.400 | 1.400 | 1.390 | 1.390 | 1.382 | 97,100 |
| 2025-09-30 | 1.420 | 1.420 | 1.410 | 1.410 | 1.402 | 120,000 |
| 2025-09-29 | 1.410 | 1.420 | 1.410 | 1.420 | 1.412 | 66,900 |
| 2025-09-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.432 | 1,900 |
| 2025-09-25 | 1.410 | 1.420 | 1.410 | 1.420 | 1.412 | 23,500 |
| 2025-09-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.412 | 33,500 |
| 2025-09-23 | 1.440 | 1.440 | 1.420 | 1.420 | 1.412 | 65,900 |
| 2025-09-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.422 | 19,300 |
| 2025-09-18 | 1.430 | 1.430 | 1.420 | 1.430 | 1.422 | 30,600 |
| 2025-09-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.422 | 14,300 |
| 2025-09-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.422 | 3,600 |
| 2025-09-11 | 1.440 | 1.450 | 1.440 | 1.450 | 1.442 | 50,800 |
| 2025-09-10 | 1.430 | 1.450 | 1.430 | 1.430 | 1.422 | 13,000 |
| 2025-09-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.422 | 17,600 |
| 2025-09-04 | 1.440 | 1.450 | 1.440 | 1.450 | 1.442 | 191,000 |
| 2025-09-03 | 1.430 | 1.430 | 1.420 | 1.420 | 1.412 | 44,800 |
| 2025-09-02 | 1.460 | 1.460 | 1.430 | 1.430 | 1.422 | 85,200 |
| 2025-08-29 | 1.430 | 1.430 | 1.420 | 1.420 | 1.412 | 25,300 |
| 2025-08-28 | 1.450 | 1.450 | 1.430 | 1.430 | 1.422 | 45,600 |
| 2025-08-27 | 1.440 | 1.450 | 1.440 | 1.450 | 1.442 | 109,000 |
| 2025-08-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.412 | 16,100 |
| 2025-08-25 | 1.450 | 1.450 | 1.430 | 1.430 | 1.422 | 51,800 |
| 2025-08-22 | 1.430 | 1.450 | 1.430 | 1.440 | 1.432 | 206,800 |
| 2025-08-21 | 1.430 | 1.440 | 1.420 | 1.440 | 1.432 | 203,800 |
| 2025-08-20 | 1.410 | 1.430 | 1.390 | 1.430 | 1.422 | 205,900 |
| 2025-08-19 | 1.430 | 1.430 | 1.420 | 1.420 | 1.412 | 47,100 |
| 2025-08-18 | 1.440 | 1.460 | 1.430 | 1.430 | 1.422 | 99,100 |
| 2025-08-15 | 1.470 | 1.470 | 1.450 | 1.450 | 1.442 | 41,900 |
| 2025-08-14 | 1.470 | 1.470 | 1.450 | 1.450 | 1.442 | 63,500 |
| 2025-08-13 | 1.440 | 1.490 | 1.440 | 1.450 | 1.442 | 388,400 |
| 2025-08-12 | 1.450 | 1.450 | 1.440 | 1.440 | 1.432 | 73,500 |
| 2025-08-11 | 1.460 | 1.470 | 1.460 | 1.460 | 1.451 | 66,000 |
| 2025-08-08 | 1.460 | 1.460 | 1.450 | 1.450 | 1.442 | 3,500 |
| 2025-08-07 | 1.440 | 1.450 | 1.440 | 1.450 | 1.442 | 40,100 |
| 2025-08-06 | 1.480 | 1.480 | 1.440 | 1.440 | 1.432 | 96,200 |
| 2025-08-05 | 1.440 | 1.470 | 1.440 | 1.470 | 1.461 | 57,500 |
| 2025-08-04 | 1.430 | 1.440 | 1.430 | 1.440 | 1.432 | 85,600 |
| 2025-08-01 | 1.440 | 1.450 | 1.440 | 1.440 | 1.432 | 165,600 |
| 2025-07-31 | 1.450 | 1.450 | 1.430 | 1.430 | 1.422 | 27,200 |
| 2025-07-30 | 1.450 | 1.480 | 1.450 | 1.450 | 1.442 | 169,200 |
| 2025-07-29 | 1.420 | 1.450 | 1.420 | 1.430 | 1.422 | 65,300 |
| 2025-07-28 | 1.400 | 1.420 | 1.400 | 1.420 | 1.412 | 23,000 |
| 2025-07-25 | 1.410 | 1.410 | 1.390 | 1.390 | 1.382 | 136,500 |
| 2025-07-24 | 1.380 | 1.400 | 1.360 | 1.400 | 1.392 | 70,000 |
| 2025-07-23 | 1.280 | 1.380 | 1.280 | 1.380 | 1.372 | 207,800 |
| 2025-07-22 | 1.280 | 1.290 | 1.280 | 1.290 | 1.282 | 152,700 |
| 2025-07-21 | 1.270 | 1.280 | 1.260 | 1.280 | 1.273 | 125,300 |
| 2025-07-18 | 1.240 | 1.270 | 1.240 | 1.270 | 1.263 | 127,200 |
| 2025-07-17 | 1.240 | 1.250 | 1.240 | 1.240 | 1.233 | 316,500 |
| 2025-07-16 | 1.230 | 1.290 | 1.230 | 1.240 | 1.233 | 741,200 |
| 2025-07-15 | 1.230 | 1.230 | 1.220 | 1.230 | 1.223 | 50,400 |
| 2025-07-14 | 1.210 | 1.220 | 1.210 | 1.210 | 1.203 | 293,200 |
| 2025-07-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.213 | 92,000 |
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.