PTT Synergy Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	0.985	0.985	0.955	0.955	0.949	457,800
2024-10-02	1.010	1.010	0.980	0.980	0.974	408,500
2024-10-01	1.000	1.010	0.985	0.995	0.989	1,633,300
2024-09-30	1.000	1.010	1.000	1.000	0.994	230,200
2024-09-27	1.030	1.030	1.000	1.000	0.994	141,900
2024-09-26	1.000	1.030	1.000	1.020	1.014	26,700
2024-09-25	1.020	1.020	1.000	1.000	0.994	254,600
2024-09-24	1.020	1.020	1.010	1.020	1.014	112,600
2024-09-23	1.030	1.040	1.010	1.020	1.014	241,600
2024-09-20	1.070	1.070	1.030	1.050	1.044	796,500
2024-09-19	1.080	1.090	1.070	1.080	1.074	204,700
2024-09-18	1.150	1.150	1.070	1.100	1.094	79,400
2024-09-17	1.090	1.120	1.070	1.100	1.094	42,700
2024-09-13	2.080	2.200	2.080	2.200	1.094	521,600
2024-09-12	2.240	2.240	2.140	2.180	1.084	915,800
2024-09-11	2.220	2.250	2.150	2.200	1.094	1,391,000
2024-09-10	2.250	2.260	2.230	2.250	1.118	284,400
2024-09-09	2.290	2.290	2.240	2.270	1.128	319,000
2024-09-06	2.270	2.290	2.250	2.290	1.138	159,600
2024-09-05	2.210	2.300	2.210	2.250	1.118	522,200
2024-09-04	2.140	2.250	2.120	2.200	1.094	642,000
2024-09-03	2.100	2.140	2.100	2.140	1.064	184,400
2024-09-02	2.130	2.140	2.100	2.140	1.064	325,800
2024-08-30	2.120	2.130	2.070	2.110	1.049	2,035,400
2024-08-29	2.060	2.140	2.060	2.120	1.054	42,800
2024-08-28	2.060	2.160	2.060	2.120	1.054	928,800
2024-08-27	2.110	2.110	2.070	2.080	1.034	1,022,400
2024-08-26	2.190	2.230	2.080	2.090	1.039	2,329,600
2024-08-23	2.250	2.280	2.190	2.190	1.089	2,523,400
2024-08-22	2.190	2.190	2.190	2.190	1.089	4,000
2024-08-21	2.190	2.210	2.140	2.190	1.089	964,400
2024-08-20	2.170	2.240	2.160	2.160	1.074	134,600
2024-08-19	2.180	2.190	2.160	2.180	1.084	720,000
2024-08-16	2.230	2.240	2.150	2.150	1.069	1,692,000
2024-08-15	2.260	2.260	2.220	2.230	1.108	1,422,600
2024-08-14	2.260	2.290	2.220	2.220	1.104	1,042,600
2024-08-13	2.210	2.260	2.210	2.260	1.123	713,600
2024-08-12	2.190	2.290	2.190	2.210	1.099	386,800
2024-08-09	2.200	2.250	2.190	2.200	1.094	651,600
2024-08-08	2.100	2.250	2.040	2.210	1.099	810,400
2024-08-07	1.980	2.060	1.960	2.050	1.019	1,596,400
2024-08-06	1.970	2.070	1.930	1.970	0.979	1,417,200
2024-08-05	2.260	2.260	2.000	2.020	1.004	2,259,600
2024-08-02	2.350	2.350	2.290	2.300	1.143	446,200
2024-08-01	2.360	2.360	2.340	2.350	1.168	334,600
2024-07-31	2.430	2.430	2.380	2.400	1.193	740,200
2024-07-30	2.500	2.500	2.440	2.440	1.213	148,000
2024-07-29	2.470	2.470	2.420	2.450	1.218	268,400
2024-07-26	2.480	2.480	2.460	2.460	1.223	243,400
2024-07-25	2.520	2.520	2.470	2.500	1.243	1,703,800
2024-07-24	2.510	2.540	2.510	2.520	1.253	2,333,000
2024-07-23	2.550	2.550	2.480	2.540	1.263	288,400
2024-07-22	2.460	2.550	2.430	2.530	1.258	281,800
2024-07-19	2.410	2.500	2.410	2.500	1.243	226,600
2024-07-18	2.500	2.510	2.420	2.450	1.218	642,000
2024-07-17	2.550	2.630	2.530	2.530	1.258	442,600
2024-07-16	2.700	2.740	2.600	2.600	1.292	843,000
2024-07-12	2.550	2.630	2.550	2.620	1.302	2,713,800
2024-07-11	2.540	2.600	2.540	2.570	1.277	674,400
2024-07-10	2.520	2.550	2.520	2.540	1.263	357,800

← NewerPage 9 of 18 · 1,058 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.