PTT Synergy Group Berhad (KLSE:PTT)
Malaysia · Delayed Price · Currency is MYR 1.380
+0.010 (0.73%)
At close: Feb 27, 2026
PTT Synergy Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 14,000 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 3,000 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 1,400 |
| Feb 16, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 458,800 |
| Feb 13, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 945,600 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 647,000 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 443,000 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 857,600 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 95,000 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 150,000 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 75,600 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 100,000 |
| Feb 3, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 61,200 |
| Jan 30, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 644,800 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 50,900 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,600 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 8,200 |
| Jan 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 26,200 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,600 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 3,600 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.35 | -0.73% | 3,000 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 23,300 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | 0.74% | 120,800 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 1,700 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 12,800 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 2,600 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -1.45% | 74,900 |
| Jan 5, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.37 | -1.43% | 19,300 |
| Dec 31, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.39 | - | 65,800 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.39 | - | 67,300 |
| Dec 26, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.39 | 2.94% | 94,000 |
| Dec 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 11,400 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 2,600 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.35 | -0.73% | 56,700 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 2,500 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 3,600 |
| Dec 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 1,100 |
| Dec 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 2,600 |
| Dec 8, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.36 | -0.72% | 35,500 |
| Dec 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 2.22% | 52,000 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 0.75% | 4,000 |
| Dec 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -0.74% | 73,000 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.34 | -1.46% | 117,000 |
| Nov 28, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | -0.72% | 257,000 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 0.73% | 13,400 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | - | 72,000 |
| Nov 25, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | -2.14% | 5,000 |
| Nov 21, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.39 | 1.45% | 2,000 |
| Nov 18, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.37 | - | 37,500 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.37 | - | 260,000 |