TRC Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.30	0.30	0.29	0.29	0.29	-9.38%	521,000
Mar 5, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	13,000
Mar 4, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	36,300
Mar 3, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	190,700
Mar 2, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	461,700
Feb 27, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	317,500
Feb 25, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	128,300
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-5.80%	6,900
Feb 23, 2026	0.33	0.35	0.33	0.35	0.35	-1.43%	48,000
Feb 20, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	14,200
Feb 19, 2026	0.33	0.33	0.33	0.33	0.33	-	53,800
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-	2,000
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	14,500
Feb 11, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	85,500
Feb 10, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	56,500
Feb 9, 2026	0.34	0.34	0.34	0.34	0.34	-	25,000
Feb 6, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	52,000
Feb 5, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	118,400
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	36,600
Feb 3, 2026	0.34	0.36	0.33	0.36	0.36	-	192,700
Jan 30, 2026	0.36	0.36	0.34	0.36	0.36	-	193,100
Jan 29, 2026	0.35	0.36	0.35	0.36	0.36	-	118,800
Jan 28, 2026	0.36	0.36	0.35	0.36	0.36	-	136,000
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