PTT Synergy Group Berhad (KLSE:PTT)
Malaysia · Delayed Price · Currency is MYR 1.500
+0.050 (3.45%)
At close: Sep 21, 2026
PTT Synergy Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 160,600 |
| Sep 18, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 76,700 |
| Sep 17, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 7,400 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 612,200 |
| Sep 14, 2026 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | 0.72% | 510,400 |
| Sep 11, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 238,400 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.39 | 1.40 | 1.40 | - | 528,800 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | 1.45% | 626,800 |
| Sep 8, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | - | 175,900 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | - | 9,300 |
| Sep 4, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 4,600 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 10,000 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 200 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,000 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100,000 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15,000 |
| Aug 26, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -6.04% | 19,500 |
| Aug 24, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 7.97% | 1,100 |
| Aug 21, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 8,100 |
| Aug 20, 2026 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | 0.71% | 10,300 |
| Aug 19, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 75,400 |
| Aug 17, 2026 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | -0.69% | 64,100 |
| Aug 14, 2026 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 10,200 |
| Aug 13, 2026 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | -0.69% | 25,800 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.40 | 1.44 | 1.44 | -0.69% | 7,600 |
| Aug 11, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | - | 77,900 |
| 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 |