TRC Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	2,775,900
Oct 29, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	1,248,000
Oct 28, 2026	0.33	0.35	0.33	0.35	0.35	1.47%	900,300
Oct 27, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	866,800
Oct 26, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	1,209,300
Oct 23, 2026	0.30	0.32	0.29	0.31	0.31	6.90%	167,000
Oct 22, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	88,700
Oct 21, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	32,100
Oct 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	135,000
Oct 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	153,600
Oct 16, 2026	0.31	0.31	0.31	0.31	0.31	-	50,000
Oct 15, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	660,200
Oct 14, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	123,300
Oct 13, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	394,500
Oct 12, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
Oct 9, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	424,300
Oct 8, 2026	0.30	0.30	0.30	0.30	0.30	-	95,100
Oct 7, 2026	0.30	0.30	0.30	0.30	0.30	-	296,800
Oct 6, 2026	0.31	0.31	0.30	0.30	0.30	-	191,000
Oct 5, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	237,900
Oct 2, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	146,600
Oct 1, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	65,500
Sep 30, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	22,000
Sep 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	210,000
Sep 28, 2026	0.32	0.33	0.32	0.32	0.32	-	282,600
Sep 25, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	1,985,300
Sep 24, 2026	0.31	0.31	0.31	0.31	0.31	-	67,600
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	-	109,000
Sep 22, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	335,300
Sep 21, 2026	0.31	0.32	0.31	0.31	0.31	-	370,300
Sep 18, 2026	0.31	0.32	0.31	0.31	0.31	-	376,700
Sep 17, 2026	0.31	0.32	0.31	0.31	0.31	-	487,700
Sep 15, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	750,400
Sep 14, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	949,200
Sep 11, 2026	0.33	0.34	0.31	0.32	0.32	-3.08%	979,100
Sep 10, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	2,931,500
Sep 9, 2026	0.31	0.33	0.29	0.32	0.32	20.75%	8,077,900
Sep 8, 2026	0.26	0.27	0.26	0.27	0.27	-	7,000
Sep 4, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	550,700
Sep 3, 2026	0.26	0.26	0.26	0.26	0.26	-	158,800
Sep 1, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	65,900
Aug 28, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	183,100
Aug 27, 2026	0.27	0.27	0.27	0.27	0.27	-	103,600
Aug 26, 2026	0.27	0.27	0.27	0.27	0.27	-	182,300
Aug 24, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	14,000
Aug 21, 2026	0.27	0.27	0.27	0.27	0.27	-	61,200
Aug 20, 2026	0.27	0.27	0.27	0.27	0.27	-	10,500
Aug 17, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	33,000
Aug 14, 2026	0.27	0.27	0.27	0.27	0.27	-	39,500
Aug 13, 2026	0.27	0.27	0.27	0.27	0.27	-	181,000