PTT Synergy Group Berhad (KLSE:PTT)
Malaysia · Delayed Price · Currency is MYR 1.450
+0.020 (1.40%)
At close: Aug 10, 2026
PTT Synergy Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 2,400 |
| Aug 7, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | - | 2,000 |
| Aug 6, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 900 |
| Aug 5, 2026 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 129,300 |
| Aug 4, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | -3.38% | 235,100 |
| Aug 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 200 |
| Jul 31, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | 2.07% | 253,800 |
| Jul 30, 2026 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | 3.57% | 44,100 |
| Jul 29, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 2.94% | 1,300 |
| Jul 28, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -5.56% | 14,000 |
| Jul 27, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 71,300 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 10,300 |
| Jul 23, 2026 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 146,100 |
| Jul 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 6,000 |
| Jul 17, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 1.38% | 3,700 |
| Jul 16, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 6,200 |
| Jul 15, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 145,500 |
| Jul 14, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 16,100 |
| Jul 13, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 89,000 |
| Jul 10, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 98,700 |
| Jul 9, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 31,100 |
| Jul 8, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 8,000 |
| Jul 7, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -5.66% | 48,000 |
| Jul 6, 2026 | 1.59 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 80,500 |
| Jul 3, 2026 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 161,400 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 277,100 |
| Jul 1, 2026 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -0.64% | 346,500 |
| Jun 30, 2026 | 1.49 | 1.56 | 1.47 | 1.56 | 1.56 | 1.30% | 116,200 |
| Jun 29, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | -2.53% | 109,700 |
| Jun 26, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 41,300 |
| Jun 25, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 2.58% | 316,100 |
| Jun 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 600 |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 30,100 |
| Jun 22, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 43,700 |
| Jun 19, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 140,600 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 40,500 |
| Jun 15, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 35,400 |
| Jun 12, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 3.68% | 6,300 |
| Jun 11, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 60,200 |
| Jun 10, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 22,000 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 10,000 |
| Jun 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 53,700 |
| Jun 5, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 50,900 |
| Jun 4, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -1.83% | 105,100 |
| Jun 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 10,000 |
| May 29, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 48,500 |
| May 28, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.80% | 50,100 |
| May 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 19,100 |
| May 25, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 105,700 |
| May 22, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.66% | 5,200 |