PTT Synergy Group Berhad (KLSE:PTT)
Malaysia · Delayed Price · Currency is MYR 1.540
-0.040 (-2.53%)
At close: Jun 29, 2026
PTT Synergy Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 3,600 |
| May 20, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 25,000 |
| May 19, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | - | 111,200 |
| 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 |