PTT Synergy Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 26,100 |
| 2026-10-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-10-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-10-13 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 3,400 |
| 2026-10-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-10-09 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 25,200 |
| 2026-10-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,000 |
| 2026-10-07 | 1.430 | 1.510 | 1.430 | 1.510 | 1.510 | 42,000 |
| 2026-10-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-10-05 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 2,500 |
| 2026-10-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 600 |
| 2026-10-01 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-09-30 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 9,200 |
| 2026-09-29 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 5,388,500 |
| 2026-09-28 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 6,900 |
| 2026-09-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 88,000 |
| 2026-09-24 | 1.470 | 1.500 | 1.360 | 1.500 | 1.500 | 10,528,400 |
| 2026-09-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 151,700 |
| 2026-09-22 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 401,200 |
| 2026-09-21 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 160,600 |
Page 1 of 1 · 20 trading days
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.