PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	1.220	1.220	1.220	1.220	1.213	92,000
2025-07-09	1.210	1.230	1.210	1.220	1.213	149,100
2025-07-08	1.210	1.210	1.200	1.200	1.193	51,900
2025-07-07	1.210	1.210	1.210	1.210	1.203	300
2025-07-04	1.200	1.210	1.190	1.210	1.203	6,000
2025-07-03	1.210	1.210	1.200	1.200	1.193	63,000
2025-07-02	1.210	1.210	1.210	1.210	1.203	19,000
2025-07-01	1.200	1.220	1.200	1.220	1.213	32,000
2025-06-30	1.200	1.210	1.200	1.200	1.193	91,500
2025-06-25	1.220	1.220	1.200	1.200	1.193	118,100
2025-06-24	1.210	1.210	1.210	1.210	1.203	54,000
2025-06-23	1.230	1.230	1.210	1.230	1.223	88,700
2025-06-20	1.230	1.240	1.220	1.230	1.223	52,900
2025-06-19	1.270	1.270	1.240	1.240	1.233	27,500
2025-06-17	1.240	1.250	1.240	1.250	1.243	60,700
2025-06-16	1.250	1.250	1.240	1.250	1.243	49,500
2025-06-13	1.250	1.250	1.250	1.250	1.243	38,000
2025-06-12	1.250	1.250	1.250	1.250	1.243	28,600
2025-06-11	1.250	1.250	1.240	1.240	1.233	4,200
2025-06-09	1.260	1.260	1.250	1.250	1.243	504,000
2025-06-06	1.260	1.260	1.260	1.260	1.253	55,500
2025-06-05	1.270	1.270	1.260	1.260	1.253	577,700
2025-06-04	1.240	1.270	1.240	1.260	1.253	615,900
2025-06-03	1.220	1.220	1.220	1.220	1.213	42,500
2025-05-30	1.220	1.220	1.220	1.220	1.213	63,000
2025-05-29	1.220	1.220	1.210	1.220	1.213	31,700
2025-05-28	1.190	1.220	1.190	1.220	1.213	157,500
2025-05-27	1.190	1.190	1.190	1.190	1.183	21,000
2025-05-26	1.190	1.190	1.180	1.190	1.183	62,100
2025-05-23	1.200	1.200	1.200	1.200	1.193	54,500
2025-05-21	1.200	1.200	1.200	1.200	1.193	74,300
2025-05-20	1.200	1.220	1.200	1.220	1.213	2,400
2025-05-19	1.200	1.200	1.190	1.200	1.193	63,600
2025-05-15	1.200	1.200	1.180	1.200	1.193	22,300
2025-05-14	1.200	1.200	1.190	1.200	1.193	19,100
2025-05-13	1.200	1.200	1.190	1.200	1.193	205,000
2025-05-09	1.190	1.200	1.190	1.200	1.193	56,000
2025-05-08	1.200	1.200	1.200	1.200	1.193	56,400
2025-05-07	1.200	1.240	1.190	1.240	1.233	11,000
2025-05-06	1.240	1.240	1.190	1.200	1.193	999,600
2025-05-05	1.190	1.240	1.190	1.240	1.233	286,300
2025-05-02	1.220	1.220	1.200	1.200	1.193	5,000
2025-04-30	1.210	1.210	1.200	1.200	1.193	117,400
2025-04-29	1.230	1.230	1.200	1.200	1.193	332,800
2025-04-28	1.270	1.270	1.270	1.270	1.263	200
2025-04-25	1.240	1.240	1.220	1.230	1.223	121,200
2025-04-24	1.240	1.270	1.240	1.270	1.263	871,500
2025-04-23	1.250	1.260	1.240	1.240	1.233	160,000
2025-04-21	1.230	1.270	1.220	1.270	1.263	63,300
2025-04-18	1.260	1.260	1.240	1.240	1.233	113,000
2025-04-17	1.230	1.270	1.230	1.260	1.253	25,800
2025-04-16	1.270	1.270	1.270	1.270	1.263	1,100
2025-04-15	1.240	1.270	1.240	1.270	1.263	27,800
2025-04-11	1.230	1.230	1.190	1.200	1.193	158,200
2025-04-10	1.200	1.260	1.200	1.260	1.253	26,800
2025-04-09	1.200	1.200	1.150	1.200	1.193	200,900
2025-04-08	1.160	1.230	1.160	1.230	1.223	130,600
2025-04-07	1.200	1.200	1.000	1.160	1.153	1,366,800
2025-04-04	1.220	1.220	1.210	1.210	1.203	40,400
2025-04-03	1.200	1.230	1.200	1.230	1.223	99,500

← NewerPage 6 of 18 · 1,055 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.