TRC Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	92,000
May 29, 2026	0.28	0.28	0.28	0.28	0.28	-	218,300
May 28, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	538,200
May 26, 2026	0.29	0.29	0.29	0.29	0.29	-	150,000
May 25, 2026	0.29	0.29	0.29	0.29	0.29	-	150,000
May 21, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	170,000
May 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	32,600
May 19, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	219,000
May 18, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	20,000
May 15, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	35,600
May 14, 2026	0.29	0.29	0.29	0.29	0.29	-	40,100
May 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,115,600
May 12, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	197,900
May 11, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,424,300
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-	75,100
May 7, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	280,000
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-	411,400
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	9,400
May 4, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	287,300
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	160,000
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	327,200
Apr 28, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	3,719,700
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-	88,200
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	86,100
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-	51,100
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	63,200
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	84,400
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-	317,200
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-	3,300
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	15,100
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	15,000
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	120,100
Apr 8, 2026	0.29	0.30	0.29	0.30	0.30	-	24,000
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Apr 3, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	46,000
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	504,200
Apr 1, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	160,100
Mar 31, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	104,400
Mar 30, 2026	0.30	0.30	0.30	0.30	0.30	-	9,000
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-	112,800
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	40,000
Mar 24, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	8,600
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	5,200
Mar 18, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	89,200
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	32,000
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	22,100
Mar 13, 2026	0.29	0.30	0.29	0.30	0.30	-	4,000
Mar 12, 2026	0.30	0.30	0.29	0.30	0.30	-	96,600
Mar 11, 2026	0.29	0.30	0.29	0.30	0.30	-	291,000
Mar 10, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	193,800