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 |
| 2026-09-18 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 76,700 |
| 2026-09-17 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 7,400 |
| 2026-09-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-09-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 612,200 |
| 2026-09-14 | 1.490 | 1.490 | 1.390 | 1.400 | 1.400 | 510,400 |
| 2026-09-11 | 1.390 | 1.430 | 1.390 | 1.390 | 1.390 | 238,400 |
| 2026-09-10 | 1.500 | 1.500 | 1.390 | 1.400 | 1.400 | 528,800 |
| 2026-09-09 | 1.480 | 1.480 | 1.380 | 1.400 | 1.400 | 626,800 |
| 2026-09-08 | 1.380 | 1.390 | 1.350 | 1.380 | 1.380 | 175,900 |
| 2026-09-07 | 1.400 | 1.400 | 1.350 | 1.380 | 1.380 | 9,300 |
| 2026-09-04 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 4,600 |
| 2026-09-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,000 |
| 2026-09-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 200 |
| 2026-09-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2026-08-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-08-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100,000 |
| 2026-08-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15,000 |
| 2026-08-26 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 19,500 |
| 2026-08-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-08-24 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 1,100 |
| 2026-08-21 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 8,100 |
| 2026-08-20 | 1.390 | 1.450 | 1.390 | 1.410 | 1.410 | 10,300 |
| 2026-08-19 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 75,400 |
| 2026-08-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-08-17 | 1.430 | 1.430 | 1.380 | 1.430 | 1.430 | 64,100 |
| 2026-08-14 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 10,200 |
| 2026-08-13 | 1.440 | 1.440 | 1.390 | 1.430 | 1.430 | 25,800 |
| 2026-08-12 | 1.480 | 1.480 | 1.400 | 1.440 | 1.440 | 7,600 |
| 2026-08-11 | 1.400 | 1.460 | 1.400 | 1.450 | 1.450 | 77,900 |
| 2026-08-10 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 2,400 |
| 2026-08-07 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 2,000 |
| 2026-08-06 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 900 |
| 2026-08-05 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 129,300 |
| 2026-08-04 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 235,100 |
| 2026-08-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 200 |
| 2026-07-31 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 253,800 |
| 2026-07-30 | 1.410 | 1.500 | 1.410 | 1.450 | 1.450 | 44,100 |
| 2026-07-29 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 1,300 |
| 2026-07-28 | 1.390 | 1.410 | 1.360 | 1.360 | 1.360 | 14,000 |
| 2026-07-27 | 1.450 | 1.450 | 1.400 | 1.440 | 1.440 | 71,300 |
Page 1 of 18 · 1,054 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.