Kuala Lumpur - Delayed Quote MYR

TRC Synergy Berhad (5054.KL)

0.2950

+0.0050

+(1.72%)

At close: June 6 at 4:59:41 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.2900	0.2950	0.2900	0.2950	0.2950	46,000
Jun 5, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	137,000
Jun 4, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	10,000
Jun 3, 2025	0.2850	0.3000	0.2850	0.2850	0.2850	115,200
May 30, 2025	0.2900	0.2900	0.2850	0.2900	0.2900	709,700
May 29, 2025	0.2850	0.2850	0.2800	0.2800	0.2800	232,000
May 28, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	282,800
May 27, 2025	0.2850	0.2900	0.2850	0.2850	0.2850	493,000
May 26, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	84,600
May 23, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	59,200
May 22, 2025	0.2800	0.2850	0.2800	0.2800	0.2800	110,700
May 21, 2025	0.2850	0.2850	0.2800	0.2850	0.2850	230,600
May 20, 2025	0.2850	0.2900	0.2850	0.2850	0.2850	345,000
May 19, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	326,700
May 16, 2025	0.2900	0.2950	0.2900	0.2950	0.2950	363,200
May 15, 2025	0.2850	0.3000	0.2850	0.2900	0.2900	2,740,000
May 14, 2025	0.2800	0.2850	0.2800	0.2800	0.2800	317,100
May 13, 2025	0.2800	0.2850	0.2750	0.2750	0.2750	410,000
May 9, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	373,100
May 8, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	348,000
May 7, 2025	0.2800	0.2800	0.2750	0.2750	0.2750	100,000
May 6, 2025	0.2750	0.2900	0.2750	0.2800	0.2800	2,577,500
May 5, 2025	0.2750	0.2800	0.2700	0.2750	0.2750	612,400
May 2, 2025	0.2700	0.2750	0.2700	0.2700	0.2700	826,100
Apr 30, 2025	0.2650	0.2700	0.2600	0.2700	0.2700	570,600
Apr 29, 2025	0.2700	0.2750	0.2600	0.2650	0.2650	1,574,400
Apr 28, 2025	0.2700	0.2750	0.2700	0.2700	0.2700	599,000
Apr 25, 2025	0.2700	0.2750	0.2700	0.2700	0.2700	1,176,700
Apr 24, 2025	0.2800	0.2800	0.2750	0.2750	0.2750	291,200
Apr 23, 2025	0.2700	0.2800	0.2700	0.2750	0.2750	391,200
Apr 22, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	324,900
Apr 21, 2025	0.2750	0.2750	0.2700	0.2700	0.2700	177,000
Apr 18, 2025	0.2750	0.2750	0.2650	0.2700	0.2700	80,200
Apr 17, 2025	0.2650	0.2700	0.2650	0.2700	0.2700	300,400
Apr 16, 2025	0.2650	0.2700	0.2600	0.2600	0.2600	665,000
Apr 15, 2025	0.2650	0.2700	0.2600	0.2700	0.2700	515,900
Apr 14, 2025	0.2650	0.2700	0.2600	0.2650	0.2650	753,300
Apr 11, 2025	0.2700	0.2750	0.2600	0.2650	0.2650	498,000
Apr 10, 2025	0.2750	0.2750	0.2650	0.2750	0.2750	128,400
Apr 9, 2025	0.2750	0.2750	0.2500	0.2500	0.2500	1,196,200
Apr 8, 2025	0.2850	0.2950	0.2650	0.2700	0.2700	1,237,100
Apr 7, 2025	0.3000	0.3100	0.2750	0.2750	0.2750	1,603,500
Apr 4, 2025	0.3150	0.3400	0.3100	0.3400	0.3400	190,600
Apr 3, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Apr 2, 2025	0.3300	0.3300	0.3250	0.3250	0.3250	32,000
Mar 28, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 27, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 26, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 25, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 24, 2025	0.3200	0.3350	0.3200	0.3300	0.3300	183,800
Mar 21, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 20, 2025	0.3100	0.3150	0.3100	0.3150	0.3150	154,800
Mar 19, 2025	0.3100	0.3150	0.3100	0.3150	0.3150	7,000
Mar 17, 2025	0.3150	0.3150	0.3050	0.3050	0.3050	39,500
Mar 14, 2025	0.3050	0.3100	0.3050	0.3100	0.3100	65,500
Mar 13, 2025	0.3050	0.3100	0.3050	0.3100	0.3100	519,300
Mar 12, 2025	0.3100	0.3100	0.3050	0.3100	0.3100	328,200
Mar 11, 2025	0.3050	0.3150	0.3050	0.3150	0.3150	419,100
Mar 10, 2025	0.3100	0.3150	0.3050	0.3150	0.3150	167,100
Mar 7, 2025	0.3150	0.3200	0.3150	0.3200	0.3200	30,100
Mar 6, 2025	0.3150	0.3200	0.3100	0.3200	0.3200	390,300
Mar 5, 2025	0.3250	0.3250	0.3200	0.3200	0.3200	80,000
Mar 4, 2025	0.3200	0.3250	0.3050	0.3250	0.3250	271,000
Mar 3, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	174,100
Feb 28, 2025	0.3500	0.3500	0.3350	0.3450	0.3450	202,700
Feb 27, 2025	0.3500	0.3650	0.3500	0.3650	0.3650	90,100
Feb 26, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	30,000
Feb 25, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	38,700
Feb 24, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	20,000
Feb 21, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Feb 20, 2025	0.3550	0.3550	0.3500	0.3550	0.3550	391,400
Feb 19, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	25,200
Feb 18, 2025	0.3500	0.3550	0.3500	0.3500	0.3500	133,300
Feb 17, 2025	0.3600	0.3750	0.3500	0.3500	0.3500	61,600
Feb 14, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	70,100
Feb 13, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	1,400
Feb 12, 2025	0.3650	0.3800	0.3600	0.3600	0.3600	82,100
Feb 10, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	100
Feb 7, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	4,000
Feb 6, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Feb 5, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	15,000
Feb 4, 2025	0.3700	0.3750	0.3700	0.3750	0.3750	110,000
Feb 3, 2025	0.3750	0.3750	0.3700	0.3700	0.3700	25,000
Jan 31, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	4,200
Jan 28, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	40,800
Jan 27, 2025	0.3700	0.3750	0.3700	0.3750	0.3750	110,000
Jan 24, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	10,000
Jan 23, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	38,800
Jan 22, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	39,900
Jan 21, 2025	0.3900	0.3950	0.3800	0.3800	0.3800	88,900
Jan 20, 2025	0.3900	0.3950	0.3850	0.3900	0.3900	93,000
Jan 17, 2025	0.3900	0.3900	0.3700	0.3900	0.3900	300,200
Jan 16, 2025	0.3750	0.3800	0.3750	0.3750	0.3750	117,900
Jan 15, 2025	0.3700	0.3950	0.3650	0.3750	0.3750	112,700
Jan 14, 2025	0.3850	0.4000	0.3600	0.3800	0.3800	807,500
Jan 13, 2025	0.3600	0.3850	0.3600	0.3800	0.3800	554,300
Jan 10, 2025	0.3550	0.3600	0.3550	0.3600	0.3600	11,000
Jan 9, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	187,800
Jan 8, 2025	0.3650	0.3650	0.3600	0.3650	0.3650	208,700
Jan 7, 2025	0.3700	0.3700	0.3650	0.3650	0.3650	238,800
Jan 6, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	70,100
Jan 3, 2025	0.3600	0.3700	0.3600	0.3700	0.3700	54,700
Jan 2, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	20,800
Dec 31, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Dec 30, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	28,000
Dec 27, 2024	0.3550	0.3650	0.3550	0.3650	0.3650	26,000
Dec 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	39,000
Dec 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Dec 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 20, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	29,000
Dec 19, 2024	0.3450	0.3550	0.3450	0.3550	0.3550	82,000
Dec 18, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 17, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	10,000
Dec 16, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	155,500
Dec 13, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	19,400
Dec 12, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	17,300
Dec 11, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	81,600
Dec 10, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	66,800
Dec 9, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	25,400
Dec 6, 2024	0.3450	0.3550	0.3450	0.3550	0.3550	14,500
Dec 5, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Dec 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	14,600
Dec 3, 2024	0.3500	0.3700	0.3450	0.3550	0.3550	189,200
Dec 2, 2024	0.3550	0.3550	0.3450	0.3550	0.3550	75,000
Nov 29, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	12,000
Nov 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	400
Nov 27, 2024	0.3500	0.3600	0.3450	0.3500	0.3500	284,800
Nov 26, 2024	0.3650	0.3650	0.3450	0.3600	0.3600	356,800
Nov 25, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	20,000
Nov 22, 2024	0.3650	0.3650	0.3550	0.3650	0.3650	62,500
Nov 21, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	82,900
Nov 20, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	12,200
Nov 19, 2024	0.3750	0.3750	0.3600	0.3750	0.3750	319,100
Nov 18, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Nov 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	101,000
Nov 14, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	125,000
Nov 13, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	10,900
Nov 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	39,100
Nov 11, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	5,500
Nov 8, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	359,000
Nov 7, 2024	0.3850	0.3950	0.3800	0.3950	0.3950	228,600
Nov 6, 2024	0.3950	0.4000	0.3850	0.3900	0.3900	340,800
Nov 5, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	21,700
Nov 4, 2024	0.3900	0.4000	0.3850	0.3850	0.3850	657,200
Nov 1, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	30,000
Oct 30, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	55,900
Oct 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	40,000
Oct 25, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	89,400
Oct 24, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Oct 23, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	170,900
Oct 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	20,000
Oct 21, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	18,200
Oct 18, 2024	0.4050	0.4050	0.4000	0.4050	0.4050	79,400
Oct 17, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	7,300
Oct 16, 2024	0.4150	0.4150	0.4050	0.4050	0.4050	48,400
Oct 15, 2024	0.4100	0.4200	0.4100	0.4150	0.4150	98,700
Oct 14, 2024	0.4100	0.4100	0.4050	0.4100	0.4100	11,800
Oct 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	14,100
Oct 10, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	36,000
Oct 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	90,000
Oct 8, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	22,600
Oct 7, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	184,300
Oct 4, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	11,000
Oct 3, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	70,000
Oct 2, 2024	0.4050	0.4050	0.3800	0.4050	0.4050	552,800
Oct 1, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	50,100
Sep 30, 2024	0.4100	0.4150	0.4000	0.4100	0.4100	1,106,600
Sep 27, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	222,100
Sep 26, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	299,600
Sep 25, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	45,100
Sep 24, 2024	0.4100	0.4150	0.4050	0.4150	0.4150	51,700
Sep 23, 2024	0.4150	0.4150	0.3950	0.4100	0.4100	415,000
Sep 20, 2024	0.4100	0.4150	0.4050	0.4150	0.4150	87,600
Sep 19, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	17,500
Sep 18, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	32,500
Sep 17, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	48,800
Sep 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	114,400
Sep 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	10,000
Sep 9, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	4,000
Sep 6, 2024	0.4100	0.4150	0.3900	0.3900	0.3900	200,100
Sep 5, 2024	0.4150	0.4150	0.4100	0.4150	0.4150	102,100
Sep 4, 2024	0.4150	0.4250	0.4150	0.4150	0.4150	95,500
Sep 3, 2024	0.4150	0.4250	0.4150	0.4250	0.4250	521,300
Sep 2, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	37,100
Aug 30, 2024	0.4150	0.4300	0.4100	0.4200	0.4200	240,300
Aug 29, 2024	0.4150	0.4150	0.4100	0.4150	0.4150	143,300
Aug 28, 2024	0.4200	0.4450	0.4150	0.4150	0.4150	43,600
Aug 27, 2024	0.4300	0.4350	0.4250	0.4250	0.4250	219,600
Aug 26, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	297,800
Aug 23, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	183,900
Aug 22, 2024	0.4400	0.4450	0.4400	0.4400	0.4400	100,300
Aug 21, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	145,700
Aug 20, 2024	0.4500	0.4500	0.4350	0.4400	0.4400	44,400
Aug 19, 2024	0.4350	0.4500	0.4350	0.4500	0.4500	20,100
Aug 16, 2024	0.4400	0.4500	0.4350	0.4500	0.4500	191,600
Aug 15, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	213,400
Aug 14, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	946,200
Aug 13, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	402,800
Aug 12, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	244,000
Aug 9, 2024	0.4450	0.4500	0.4400	0.4450	0.4450	174,800
Aug 8, 2024	0.4350	0.4400	0.4350	0.4350	0.4350	340,900
Aug 7, 2024	0.4150	0.4400	0.4150	0.4400	0.4400	1,999,900
Aug 6, 2024	0.4100	0.4250	0.4100	0.4250	0.4250	896,000
Aug 5, 2024	0.4550	0.4550	0.4100	0.4250	0.4250	2,200,200
Aug 2, 2024	0.4650	0.4650	0.4550	0.4550	0.4550	1,057,300
Aug 1, 2024	0.4700	0.4750	0.4650	0.4700	0.4700	805,400
Jul 31, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	90,000
Jul 30, 2024	0.4700	0.4750	0.4650	0.4700	0.4700	824,200
Jul 29, 2024	0.4750	0.4800	0.4700	0.4700	0.4700	765,700
Jul 26, 2024	0.4650	0.4750	0.4650	0.4700	0.4700	408,100
Jul 25, 2024	0.4650	0.4700	0.4650	0.4650	0.4650	237,800
Jul 24, 2024	0.4700	0.4800	0.4650	0.4700	0.4700	196,700
Jul 23, 2024	0.4700	0.4750	0.4700	0.4700	0.4700	513,900
Jul 22, 2024	0.4800	0.4800	0.4650	0.4700	0.4700	616,000
Jul 19, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	593,100
Jul 18, 2024	0.4850	0.4950	0.4850	0.4850	0.4850	1,894,600
Jul 17, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	1,950,500
Jul 16, 2024	0.4700	0.4700	0.4650	0.4700	0.4700	787,200
Jul 15, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	376,500
Jul 12, 2024	0.4650	0.4700	0.4600	0.4700	0.4700	618,000
Jul 11, 2024	0.4550	0.4700	0.4550	0.4700	0.4700	417,100
Jul 10, 2024	0.4700	0.4750	0.4550	0.4600	0.4600	303,600
Jul 9, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	220,200
Jul 5, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	135,000
Jul 4, 2024	0.4800	0.4800	0.4700	0.4750	0.4750	330,600
Jul 3, 2024	0.4750	0.4750	0.4700	0.4750	0.4750	898,300
Jul 2, 2024	0.4750	0.4750	0.4650	0.4750	0.4750	370,800
Jul 1, 2024	0.4750	0.4800	0.4700	0.4800	0.4800	692,100
Jun 28, 2024	0.4700	0.4750	0.4600	0.4750	0.4750	726,800
Jun 27, 2024	0.012 Dividend
Jun 27, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	242,900
Jun 26, 2024	0.4750	0.4750	0.4650	0.4750	0.4630	554,000
Jun 25, 2024	0.4550	0.4750	0.4550	0.4650	0.4533	508,200
Jun 24, 2024	0.4700	0.4700	0.4550	0.4550	0.4435	673,200
Jun 21, 2024	0.4650	0.4700	0.4600	0.4600	0.4484	516,700
Jun 20, 2024	0.4600	0.4650	0.4550	0.4650	0.4533	540,300
Jun 19, 2024	0.4600	0.4650	0.4550	0.4600	0.4484	295,000
Jun 18, 2024	0.4800	0.4900	0.4550	0.4600	0.4484	2,800,900
Jun 14, 2024	0.4800	0.4900	0.4700	0.4800	0.4679	1,872,800
Jun 13, 2024	0.4700	0.4800	0.4700	0.4700	0.4581	598,900
Jun 12, 2024	0.4700	0.4750	0.4650	0.4700	0.4581	732,100
Jun 11, 2024	0.4600	0.4750	0.4600	0.4700	0.4581	1,705,000
Jun 10, 2024	0.4650	0.4650	0.4550	0.4600	0.4484	652,900
Jun 7, 2024	0.4600	0.4650	0.4550	0.4650	0.4533	1,687,600
Jun 6, 2024	0.4600	0.4650	0.4450	0.4550	0.4435	2,777,100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TRC Synergy Berhad (5054.KL)