PTT Synergy Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1.110 | 1.130 | 1.110 | 1.130 | 1.123 | 76,000 |
| 2024-12-27 | 1.120 | 1.130 | 1.120 | 1.120 | 1.113 | 63,900 |
| 2024-12-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.113 | 64,500 |
| 2024-12-24 | 1.120 | 1.130 | 1.120 | 1.130 | 1.123 | 196,700 |
| 2024-12-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.094 | 14,400 |
| 2024-12-20 | 1.130 | 1.130 | 1.120 | 1.120 | 1.113 | 59,900 |
| 2024-12-19 | 1.080 | 1.110 | 1.080 | 1.100 | 1.094 | 1,655,500 |
| 2024-12-18 | 1.060 | 1.100 | 1.060 | 1.080 | 1.074 | 38,800 |
| 2024-12-17 | 1.070 | 1.070 | 1.050 | 1.060 | 1.054 | 88,500 |
| 2024-12-16 | 1.090 | 1.100 | 1.070 | 1.070 | 1.064 | 1,045,700 |
| 2024-12-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.074 | 18,100 |
| 2024-12-12 | 1.080 | 1.080 | 1.060 | 1.080 | 1.074 | 97,500 |
| 2024-12-11 | 1.110 | 1.110 | 1.090 | 1.090 | 1.084 | 54,000 |
| 2024-12-10 | 1.130 | 1.130 | 1.090 | 1.100 | 1.094 | 862,700 |
| 2024-12-09 | 1.120 | 1.140 | 1.120 | 1.120 | 1.113 | 57,300 |
| 2024-12-06 | 1.100 | 1.120 | 1.100 | 1.120 | 1.113 | 195,500 |
| 2024-12-05 | 1.100 | 1.130 | 1.080 | 1.100 | 1.094 | 813,500 |
| 2024-12-04 | 1.030 | 1.080 | 1.030 | 1.080 | 1.074 | 1,007,900 |
| 2024-12-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.024 | 15,000 |
| 2024-12-02 | 1.020 | 1.040 | 1.020 | 1.030 | 1.024 | 59,000 |
| 2024-11-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.004 | 39,100 |
| 2024-11-28 | 1.050 | 1.050 | 1.010 | 1.040 | 1.034 | 2,411,700 |
| 2024-11-27 | 1.050 | 1.060 | 1.040 | 1.040 | 1.034 | 1,532,600 |
| 2024-11-26 | 1.050 | 1.070 | 1.050 | 1.050 | 1.044 | 1,640,000 |
| 2024-11-25 | 1.070 | 1.070 | 1.050 | 1.050 | 1.044 | 976,000 |
| 2024-11-22 | 1.060 | 1.070 | 1.060 | 1.070 | 1.064 | 566,900 |
| 2024-11-21 | 1.030 | 1.060 | 1.000 | 1.050 | 1.044 | 855,500 |
| 2024-11-20 | 1.010 | 1.030 | 1.000 | 1.030 | 1.024 | 1,093,500 |
| 2024-11-19 | 1.010 | 1.040 | 0.995 | 1.020 | 1.014 | 712,600 |
| 2024-11-18 | 1.020 | 1.050 | 0.985 | 0.985 | 0.979 | 2,280,000 |
| 2024-11-15 | 0.980 | 1.020 | 0.970 | 1.020 | 1.014 | 762,500 |
| 2024-11-14 | 0.995 | 0.995 | 0.955 | 0.955 | 0.949 | 2,013,400 |
| 2024-11-13 | 1.000 | 1.000 | 0.980 | 0.990 | 0.984 | 2,987,900 |
| 2024-11-12 | 1.020 | 1.030 | 0.995 | 1.000 | 0.994 | 4,117,400 |
| 2024-11-11 | 1.020 | 1.030 | 1.000 | 1.030 | 1.024 | 190,000 |
| 2024-11-08 | 1.020 | 1.020 | 1.000 | 1.020 | 1.014 | 898,400 |
| 2024-11-07 | 1.080 | 1.080 | 1.000 | 1.020 | 1.014 | 196,700 |
| 2024-11-06 | 1.010 | 1.020 | 1.000 | 1.000 | 0.994 | 397,600 |
| 2024-11-05 | 1.020 | 1.020 | 1.000 | 1.010 | 1.004 | 244,400 |
| 2024-11-04 | 1.020 | 1.020 | 1.010 | 1.010 | 1.004 | 279,600 |
| 2024-11-01 | 1.030 | 1.040 | 1.020 | 1.020 | 1.014 | 239,100 |
| 2024-10-30 | 1.060 | 1.060 | 1.030 | 1.060 | 1.054 | 661,900 |
| 2024-10-29 | 1.070 | 1.070 | 1.060 | 1.060 | 1.054 | 196,300 |
| 2024-10-28 | 1.080 | 1.080 | 1.070 | 1.070 | 1.064 | 255,900 |
| 2024-10-25 | 1.080 | 1.090 | 1.070 | 1.080 | 1.074 | 219,200 |
| 2024-10-24 | 1.100 | 1.110 | 1.080 | 1.080 | 1.074 | 301,000 |
| 2024-10-23 | 1.090 | 1.090 | 1.080 | 1.090 | 1.084 | 202,000 |
| 2024-10-22 | 1.110 | 1.130 | 1.090 | 1.090 | 1.084 | 525,200 |
| 2024-10-21 | 1.090 | 1.100 | 1.090 | 1.090 | 1.084 | 203,400 |
| 2024-10-18 | 1.090 | 1.100 | 1.090 | 1.090 | 1.084 | 217,000 |
| 2024-10-17 | 1.090 | 1.110 | 1.090 | 1.090 | 1.084 | 137,400 |
| 2024-10-16 | 1.120 | 1.120 | 1.090 | 1.110 | 1.104 | 122,200 |
| 2024-10-15 | 1.110 | 1.120 | 1.100 | 1.120 | 1.113 | 234,500 |
| 2024-10-14 | 1.120 | 1.130 | 1.100 | 1.110 | 1.104 | 221,900 |
| 2024-10-11 | 1.100 | 1.110 | 1.090 | 1.100 | 1.094 | 638,600 |
| 2024-10-10 | 1.100 | 1.160 | 1.100 | 1.100 | 1.094 | 867,300 |
| 2024-10-09 | 1.100 | 1.120 | 1.100 | 1.100 | 1.094 | 1,078,700 |
| 2024-10-08 | 1.090 | 1.100 | 1.080 | 1.090 | 1.084 | 290,900 |
| 2024-10-07 | 1.030 | 1.100 | 1.030 | 1.050 | 1.044 | 469,600 |
| 2024-10-04 | 0.950 | 1.000 | 0.950 | 1.000 | 0.994 | 219,000 |
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.