TRC Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	31,400
Aug 14, 2025	0.34	0.34	0.33	0.34	0.34	-	74,500
Aug 13, 2025	0.34	0.35	0.34	0.34	0.34	3.03%	351,200
Aug 12, 2025	0.33	0.34	0.33	0.33	0.33	-	102,300
Aug 11, 2025	0.33	0.34	0.33	0.33	0.33	-	395,600
Aug 8, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	617,400
Aug 7, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	38,500
Aug 6, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	71,400
Aug 5, 2025	0.31	0.34	0.31	0.32	0.32	3.23%	2,783,600
Aug 4, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	747,900
Aug 1, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	163,200
Jul 31, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	62,200
Jul 30, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	415,000
Jul 29, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	90,000
Jul 28, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	50,400
Jul 25, 2025	0.32	0.32	0.31	0.32	0.32	4.92%	193,500
Jul 24, 2025	0.32	0.32	0.31	0.31	0.31	-	41,400
Jul 23, 2025	0.31	0.31	0.31	0.31	0.31	-	190,000
Jul 22, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	18,400
Jul 21, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	89,900
Jul 18, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	188,800
Jul 17, 2025	0.31	0.31	0.31	0.31	0.31	-	291,800
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	147,400
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	58,000
Jul 14, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	169,600
Jul 11, 2025	0.31	0.31	0.31	0.31	0.31	-	158,900
Jul 10, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	955,700
Jul 9, 2025	0.30	0.31	0.30	0.30	0.30	-	311,100
Jul 8, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	1,410,500
Jul 7, 2025	0.29	0.29	0.29	0.29	0.29	-	1,800
Jul 4, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	45,000
Jul 3, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	198,500
Jul 2, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	350,700
Jul 1, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	39,000
Jun 30, 2025	0.30	0.30	0.29	0.29	0.29	-	585,000
Jun 26, 2025	0.29	0.30	0.29	0.29	0.29	-	205,500
Jun 25, 2025	0.30	0.30	0.29	0.29	0.28	-1.69%	80,200
Jun 24, 2025	0.30	0.30	0.30	0.30	0.29	1.72%	14,700
Jun 23, 2025	0.29	0.29	0.29	0.29	0.28	1.75%	356,100
Jun 20, 2025	0.29	0.29	0.29	0.29	0.28	-1.72%	6,200
Jun 19, 2025	0.29	0.29	0.29	0.29	0.28	-	5,000