PTT Synergy Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1.250 | 1.250 | 1.200 | 1.230 | 1.223 | 31,000 |
| 2025-03-28 | 1.160 | 1.250 | 1.160 | 1.230 | 1.223 | 168,400 |
| 2025-03-27 | 1.150 | 1.200 | 1.140 | 1.200 | 1.193 | 78,800 |
| 2025-03-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.193 | 45,600 |
| 2025-03-25 | 1.250 | 1.250 | 1.170 | 1.200 | 1.193 | 472,800 |
| 2025-03-24 | 1.340 | 1.340 | 1.220 | 1.230 | 1.223 | 522,900 |
| 2025-03-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.342 | 1,000 |
| 2025-03-20 | 1.360 | 1.370 | 1.350 | 1.350 | 1.342 | 158,000 |
| 2025-03-19 | 1.320 | 1.350 | 1.320 | 1.350 | 1.342 | 215,500 |
| 2025-03-17 | 1.350 | 1.350 | 1.310 | 1.320 | 1.312 | 231,300 |
| 2025-03-14 | 1.320 | 1.350 | 1.320 | 1.350 | 1.342 | 38,100 |
| 2025-03-13 | 1.300 | 1.350 | 1.300 | 1.320 | 1.312 | 133,700 |
| 2025-03-12 | 1.290 | 1.310 | 1.290 | 1.300 | 1.292 | 68,000 |
| 2025-03-11 | 1.320 | 1.320 | 1.280 | 1.320 | 1.312 | 258,700 |
| 2025-03-10 | 1.280 | 1.350 | 1.280 | 1.330 | 1.322 | 556,800 |
| 2025-03-07 | 1.300 | 1.320 | 1.260 | 1.280 | 1.273 | 213,000 |
| 2025-03-06 | 1.280 | 1.300 | 1.270 | 1.280 | 1.273 | 91,200 |
| 2025-03-05 | 1.240 | 1.300 | 1.240 | 1.300 | 1.292 | 18,600 |
| 2025-03-04 | 1.340 | 1.340 | 1.230 | 1.230 | 1.223 | 468,700 |
| 2025-03-03 | 1.440 | 1.440 | 1.340 | 1.350 | 1.342 | 177,400 |
| 2025-02-28 | 1.380 | 1.390 | 1.370 | 1.370 | 1.362 | 124,000 |
| 2025-02-27 | 1.390 | 1.390 | 1.360 | 1.370 | 1.362 | 157,600 |
| 2025-02-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.392 | 80,500 |
| 2025-02-25 | 1.430 | 1.430 | 1.410 | 1.410 | 1.402 | 24,400 |
| 2025-02-24 | 1.420 | 1.440 | 1.410 | 1.430 | 1.422 | 146,700 |
| 2025-02-21 | 1.430 | 1.440 | 1.410 | 1.420 | 1.412 | 109,800 |
| 2025-02-20 | 1.500 | 1.500 | 1.430 | 1.440 | 1.432 | 51,900 |
| 2025-02-19 | 1.430 | 1.500 | 1.420 | 1.500 | 1.491 | 129,100 |
| 2025-02-18 | 1.490 | 1.490 | 1.300 | 1.450 | 1.442 | 388,500 |
| 2025-02-17 | 1.500 | 1.500 | 1.480 | 1.480 | 1.471 | 48,700 |
| 2025-02-14 | 1.500 | 1.550 | 1.480 | 1.500 | 1.491 | 416,700 |
| 2025-02-13 | 1.480 | 1.510 | 1.480 | 1.500 | 1.491 | 157,100 |
| 2025-02-12 | 1.460 | 1.480 | 1.460 | 1.480 | 1.471 | 103,700 |
| 2025-02-10 | 1.500 | 1.520 | 1.460 | 1.460 | 1.451 | 111,500 |
| 2025-02-07 | 1.420 | 1.500 | 1.420 | 1.490 | 1.481 | 345,700 |
| 2025-02-06 | 1.430 | 1.430 | 1.420 | 1.420 | 1.412 | 57,900 |
| 2025-02-05 | 1.410 | 1.430 | 1.410 | 1.430 | 1.422 | 129,600 |
| 2025-02-04 | 1.410 | 1.420 | 1.410 | 1.410 | 1.402 | 68,300 |
| 2025-02-03 | 1.410 | 1.420 | 1.400 | 1.410 | 1.402 | 85,000 |
| 2025-01-31 | 1.390 | 1.420 | 1.390 | 1.410 | 1.402 | 20,700 |
| 2025-01-28 | 1.410 | 1.430 | 1.410 | 1.420 | 1.412 | 1,643,800 |
| 2025-01-27 | 1.400 | 1.430 | 1.390 | 1.400 | 1.392 | 1,602,700 |
| 2025-01-24 | 1.430 | 1.440 | 1.380 | 1.400 | 1.392 | 256,100 |
| 2025-01-23 | 1.410 | 1.470 | 1.410 | 1.430 | 1.422 | 1,017,800 |
| 2025-01-22 | 1.380 | 1.410 | 1.380 | 1.400 | 1.392 | 569,000 |
| 2025-01-21 | 1.400 | 1.410 | 1.390 | 1.390 | 1.382 | 677,400 |
| 2025-01-20 | 1.370 | 1.400 | 1.350 | 1.400 | 1.392 | 1,236,100 |
| 2025-01-17 | 1.330 | 1.350 | 1.320 | 1.350 | 1.342 | 256,400 |
| 2025-01-16 | 1.350 | 1.350 | 1.320 | 1.330 | 1.322 | 161,600 |
| 2025-01-15 | 1.300 | 1.360 | 1.300 | 1.360 | 1.352 | 434,600 |
| 2025-01-14 | 1.310 | 1.310 | 1.300 | 1.300 | 1.292 | 114,300 |
| 2025-01-13 | 1.300 | 1.320 | 1.300 | 1.310 | 1.302 | 178,900 |
| 2025-01-10 | 1.320 | 1.320 | 1.310 | 1.320 | 1.312 | 120,500 |
| 2025-01-09 | 1.210 | 1.370 | 1.200 | 1.320 | 1.312 | 908,200 |
| 2025-01-08 | 1.200 | 1.210 | 1.200 | 1.210 | 1.203 | 56,300 |
| 2025-01-07 | 1.220 | 1.230 | 1.200 | 1.200 | 1.193 | 148,900 |
| 2025-01-06 | 1.180 | 1.230 | 1.180 | 1.210 | 1.203 | 493,000 |
| 2025-01-03 | 1.130 | 1.180 | 1.130 | 1.180 | 1.173 | 149,500 |
| 2025-01-02 | 1.120 | 1.130 | 1.120 | 1.130 | 1.123 | 234,200 |
| 2024-12-31 | 1.120 | 1.130 | 1.120 | 1.120 | 1.113 | 37,800 |
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.