TRC Synergy Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.300	0.320	0.290	0.310	0.310	167,000
2026-10-22	0.300	0.300	0.285	0.290	0.290	88,700
2026-10-21	0.285	0.300	0.285	0.300	0.300	32,100
2026-10-20	0.295	0.295	0.295	0.295	0.295	135,000
2026-10-19	0.300	0.300	0.295	0.300	0.300	153,600
2026-10-16	0.305	0.305	0.305	0.305	0.305	50,000
2026-10-15	0.300	0.305	0.300	0.305	0.305	660,200
2026-10-14	0.305	0.315	0.300	0.310	0.310	123,300
2026-10-13	0.305	0.315	0.305	0.315	0.315	394,500
2026-10-12	0.310	0.310	0.310	0.310	0.310	10,000
2026-10-09	0.300	0.310	0.300	0.310	0.310	424,300
2026-10-08	0.295	0.300	0.295	0.300	0.300	95,100
2026-10-07	0.300	0.300	0.295	0.300	0.300	296,800
2026-10-06	0.305	0.305	0.300	0.300	0.300	191,000
2026-10-05	0.315	0.315	0.300	0.300	0.300	231,400
2026-10-02	0.315	0.315	0.305	0.315	0.315	146,600
2026-10-01	0.310	0.320	0.310	0.320	0.320	65,500
2026-09-30	0.310	0.325	0.305	0.325	0.325	22,000
2026-09-29	0.320	0.320	0.315	0.315	0.315	210,000
2026-09-28	0.320	0.325	0.320	0.320	0.320	282,600
2026-09-25	0.305	0.325	0.305	0.320	0.320	1,985,300
2026-09-24	0.305	0.305	0.305	0.305	0.305	67,600
2026-09-23	0.310	0.310	0.305	0.305	0.305	109,000

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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