TRC Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-05	0.500	0.500	0.490	0.495	0.456	1,746,200
2024-04-04	0.500	0.505	0.495	0.500	0.460	1,458,900
2024-04-03	0.510	0.530	0.495	0.500	0.460	12,896,000
2024-04-02	0.465	0.495	0.465	0.495	0.456	6,404,500
2024-04-01	0.465	0.470	0.460	0.465	0.428	1,243,800
2024-03-29	0.470	0.470	0.460	0.465	0.428	388,700
2024-03-27	0.475	0.475	0.465	0.465	0.428	737,500
2024-03-26	0.460	0.475	0.460	0.475	0.437	1,562,100
2024-03-25	0.460	0.460	0.450	0.460	0.424	704,700
2024-03-22	0.460	0.470	0.460	0.460	0.424	1,025,800
2024-03-21	0.460	0.470	0.460	0.460	0.424	530,200
2024-03-20	0.470	0.470	0.455	0.455	0.419	999,900
2024-03-19	0.465	0.480	0.465	0.470	0.433	180,600
2024-03-18	0.450	0.480	0.450	0.480	0.442	2,001,400
2024-03-15	0.445	0.455	0.440	0.455	0.419	1,387,800
2024-03-14	0.440	0.445	0.435	0.445	0.410	310,200
2024-03-13	0.445	0.455	0.430	0.440	0.405	1,956,300
2024-03-12	0.440	0.455	0.440	0.450	0.414	554,200
2024-03-11	0.445	0.450	0.435	0.435	0.401	675,600
2024-03-08	0.440	0.440	0.435	0.440	0.405	441,100
2024-03-07	0.440	0.445	0.435	0.435	0.401	527,800
2024-03-06	0.425	0.445	0.425	0.445	0.410	418,000
2024-03-05	0.440	0.440	0.420	0.425	0.391	1,903,000
2024-03-04	0.465	0.465	0.430	0.440	0.405	1,515,000
2024-03-01	0.460	0.475	0.460	0.470	0.433	372,700
2024-02-29	0.465	0.465	0.450	0.460	0.424	774,000
2024-02-28	0.490	0.490	0.465	0.465	0.428	559,000
2024-02-27	0.475	0.485	0.470	0.485	0.447	470,200
2024-02-26	0.470	0.480	0.470	0.475	0.437	586,200
2024-02-23	0.480	0.480	0.460	0.480	0.442	763,300
2024-02-22	0.495	0.495	0.480	0.485	0.447	508,800
2024-02-21	0.495	0.495	0.485	0.495	0.456	545,300
2024-02-20	0.485	0.500	0.480	0.495	0.456	1,639,500
2024-02-19	0.485	0.490	0.470	0.485	0.447	659,400
2024-02-16	0.480	0.490	0.480	0.485	0.447	758,000
2024-02-15	0.475	0.480	0.470	0.480	0.442	836,600
2024-02-14	0.475	0.480	0.470	0.470	0.433	623,500
2024-02-13	0.460	0.480	0.460	0.475	0.437	1,598,400
2024-02-09	0.450	0.460	0.440	0.460	0.424	339,100
2024-02-08	0.450	0.460	0.440	0.455	0.419	487,600
2024-02-07	0.445	0.455	0.445	0.445	0.410	630,600
2024-02-06	0.460	0.465	0.440	0.445	0.410	1,268,100
2024-02-05	0.490	0.490	0.455	0.455	0.419	3,818,800
2024-02-02	0.455	0.465	0.435	0.455	0.419	1,717,900
2024-01-31	0.475	0.475	0.450	0.455	0.419	1,657,700
2024-01-30	0.475	0.485	0.450	0.475	0.437	3,122,800
2024-01-29	0.445	0.485	0.445	0.475	0.437	4,955,800
2024-01-26	0.445	0.450	0.440	0.445	0.410	2,645,900
2024-01-24	0.425	0.445	0.425	0.440	0.405	2,557,300
2024-01-23	0.425	0.425	0.420	0.425	0.391	619,900
2024-01-22	0.425	0.435	0.420	0.425	0.391	826,400
2024-01-19	0.420	0.425	0.415	0.425	0.391	350,100
2024-01-18	0.425	0.435	0.405	0.420	0.387	1,035,600
2024-01-17	0.415	0.425	0.410	0.420	0.387	1,111,100
2024-01-16	0.445	0.445	0.420	0.420	0.387	2,144,800
2024-01-15	0.430	0.455	0.430	0.450	0.414	4,982,500
2024-01-12	0.405	0.435	0.400	0.425	0.391	4,152,100
2024-01-11	0.405	0.410	0.400	0.400	0.368	998,000
2024-01-10	0.390	0.410	0.390	0.405	0.373	1,773,500
2024-01-09	0.395	0.405	0.390	0.390	0.359	2,181,700

← NewerPage 11 of 20 · 1,171 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0090 MYR
2025-06-26	0.0070 MYR
2024-06-27	0.0120 MYR
2023-06-28	0.0120 MYR
2022-06-29	0.0120 MYR
2021-06-29	0.0100 MYR
2020-07-29	0.0110 MYR
2019-06-27	0.0190 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.