PTT Synergy Group Berhad (KLSE:PTT)
Malaysia · Delayed Price · Currency is MYR 1.650
0.00 (0.00%)
At close: May 19, 2026
PTT Synergy Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 27,200 |
| May 15, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 58,700 |
| May 14, 2026 | 1.67 | 1.78 | 1.67 | 1.70 | 1.70 | 1.80% | 198,200 |
| May 13, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 37,400 |
| May 12, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 3.07% | 790,000 |
| May 11, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 41,100 |
| May 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 10,200 |
| May 7, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -2.40% | 77,700 |
| May 6, 2026 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | - | 748,500 |
| May 5, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 55,600 |
| May 4, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 147,600 |
| Apr 30, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.76% | 223,000 |
| Apr 29, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 683,700 |
| Apr 28, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 6.10% | 167,000 |
| Apr 27, 2026 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | -3.53% | 956,900 |
| Apr 24, 2026 | 1.53 | 1.70 | 1.53 | 1.70 | 1.70 | 13.33% | 578,300 |
| Apr 23, 2026 | 1.41 | 1.55 | 1.41 | 1.50 | 1.50 | 6.38% | 443,200 |
| Apr 22, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 287,800 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 945,700 |
| Apr 20, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 976,600 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 681,400 |
| Apr 15, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 542,700 |
| Apr 14, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 157,400 |
| Apr 13, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 10,000 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 8,000 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 33,000 |
| Apr 6, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 12,000 |
| Apr 1, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 21,000 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 6,500 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,500 |
| Mar 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 276,500 |
| Mar 26, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 2.22% | 104,500 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 20,000 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 26,500 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 634,100 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 10,000 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 500 |
| Mar 10, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.03% | 27,400 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 57,000 |
| Mar 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 6,000 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.92% | 52,600 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 100 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 600 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 16,800 |
| 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 |