TRC Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	160,400
Oct 30, 2025	0.37	0.38	0.37	0.38	0.38	-	172,400
Oct 29, 2025	0.38	0.38	0.37	0.38	0.38	-	120,700
Oct 28, 2025	0.38	0.39	0.37	0.38	0.38	-	713,100
Oct 27, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	935,500
Oct 24, 2025	0.36	0.36	0.35	0.36	0.36	-	354,600
Oct 23, 2025	0.36	0.36	0.36	0.36	0.36	-	55,300
Oct 22, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	221,000
Oct 21, 2025	0.36	0.36	0.36	0.36	0.36	-	192,100
Oct 17, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	255,500
Oct 16, 2025	0.36	0.37	0.36	0.36	0.36	-2.74%	168,400
Oct 15, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	65,800
Oct 14, 2025	0.36	0.37	0.36	0.36	0.36	-2.74%	268,800
Oct 13, 2025	0.36	0.37	0.35	0.37	0.37	-1.35%	600,000
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	361,900
Oct 9, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	340,300
Oct 8, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	112,300
Oct 7, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	575,800
Oct 6, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	575,200
Oct 3, 2025	0.35	0.35	0.35	0.35	0.35	-	105,500
Oct 2, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	376,300
Oct 1, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	159,400
Sep 30, 2025	0.35	0.35	0.35	0.35	0.35	-	211,800
Sep 29, 2025	0.35	0.36	0.35	0.35	0.35	-	218,300
Sep 26, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	189,600
Sep 25, 2025	0.35	0.35	0.34	0.35	0.35	-	218,400
Sep 24, 2025	0.35	0.36	0.34	0.35	0.35	-	933,600
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	112,700
Sep 22, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	411,500
Sep 19, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	743,600
Sep 18, 2025	0.32	0.33	0.32	0.32	0.32	-	65,600
Sep 17, 2025	0.32	0.33	0.32	0.32	0.32	-	464,200
Sep 12, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	114,700
Sep 11, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	30,300
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-	24,000
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	342,300
Sep 8, 2025	0.33	0.33	0.32	0.33	0.33	-	457,900
Sep 4, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	350,100
Sep 3, 2025	0.35	0.36	0.33	0.33	0.33	-4.35%	618,300
Sep 2, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	200,100
Aug 29, 2025	0.35	0.35	0.34	0.34	0.34	1.49%	192,800
Aug 28, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	47,000
Aug 27, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	119,700
Aug 26, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	61,300
Aug 25, 2025	0.34	0.35	0.34	0.34	0.34	-	166,800
Aug 22, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	332,900
Aug 21, 2025	0.33	0.34	0.33	0.33	0.33	-	90,700
Aug 20, 2025	0.33	0.33	0.33	0.33	0.33	-	40,100
Aug 19, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	141,800
Aug 18, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	72,000