TRC Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	160,000
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	133,000
Jan 23, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	364,100
Jan 22, 2026	0.36	0.36	0.36	0.36	0.36	-	27,000
Jan 21, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	94,400
Jan 20, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	173,500
Jan 19, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	479,500
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	188,800
Jan 15, 2026	0.38	0.39	0.37	0.37	0.37	-1.35%	881,400
Jan 14, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	339,500
Jan 13, 2026	0.37	0.37	0.37	0.37	0.37	-	64,200
Jan 12, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	528,300
Jan 9, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	79,600
Jan 8, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	152,700
Jan 7, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	141,600
Jan 6, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	248,600
Jan 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	108,000
Jan 2, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	71,700
Dec 31, 2025	0.36	0.36	0.34	0.36	0.36	-	1,437,000
Dec 30, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	696,100
Dec 29, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	608,800
Dec 26, 2025	0.37	0.40	0.37	0.38	0.38	4.11%	3,055,500
Dec 24, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	77,000
Dec 23, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	45,400
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-	194,700
Dec 19, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	14,000
Dec 18, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	112,500
Dec 17, 2025	0.35	0.37	0.35	0.37	0.37	7.35%	392,800
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	10,600
Dec 15, 2025	0.34	0.36	0.34	0.35	0.35	6.06%	140,100
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	81,200
Dec 11, 2025	0.32	0.33	0.32	0.33	0.33	-	71,200
Dec 10, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	162,200
Dec 9, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	156,400
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	127,000
Dec 5, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	37,400
Dec 4, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	52,900
Dec 2, 2025	0.33	0.33	0.32	0.32	0.32	-	14,000
Dec 1, 2025	0.32	0.34	0.32	0.32	0.32	-4.48%	728,400
Nov 28, 2025	0.32	0.34	0.32	0.34	0.34	1.52%	375,300
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	-	208,900
Nov 26, 2025	0.33	0.34	0.33	0.33	0.33	-	310,200
Nov 25, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	247,000
Nov 24, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	111,900
Nov 21, 2025	0.34	0.35	0.34	0.34	0.34	-5.63%	713,300
Nov 20, 2025	0.34	0.36	0.34	0.36	0.36	2.90%	95,300
Nov 19, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	145,400
Nov 18, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	49,400
Nov 17, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	627,800
Nov 14, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	164,800