Kuala Lumpur - Delayed Quote MYR

PTT Synergy Group Berhad (7010.KL)

1.1900
0.0000
(0.00%)
As of May 27 at 4:43:06 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 27, 20251.19001.19001.19001.19001.190021,000
May 26, 20251.19001.19001.18001.19001.190062,100
May 23, 20251.20001.20001.20001.20001.200049,500
May 22, 20251.20001.20001.20001.20001.2000-
May 21, 20251.20001.20001.20001.20001.200074,300
May 20, 20251.20001.22001.20001.22001.22002,400
May 19, 20251.20001.20001.19001.20001.200063,600
May 16, 20251.20001.20001.20001.20001.2000-
May 15, 20251.20001.20001.18001.20001.200022,300
May 14, 20251.20001.20001.19001.20001.200019,100
May 13, 20251.20001.20001.19001.20001.2000205,000
May 9, 20251.19001.20001.19001.20001.200056,000
May 8, 20251.20001.20001.20001.20001.200056,400
May 7, 20251.20001.24001.19001.24001.240011,000
May 6, 20251.24001.24001.19001.20001.2000999,600
May 5, 20251.19001.24001.19001.24001.2400286,300
May 2, 20251.22001.22001.20001.20001.20005,000
Apr 30, 20251.21001.21001.20001.20001.2000117,400
Apr 29, 20251.23001.23001.20001.20001.2000332,800
Apr 28, 20251.27001.27001.27001.27001.2700200
Apr 25, 20251.24001.24001.22001.23001.2300121,200
Apr 24, 20251.24001.27001.24001.27001.2700871,500
Apr 23, 20251.25001.26001.24001.24001.2400160,000
Apr 22, 20251.27001.27001.27001.27001.2700-
Apr 21, 20251.23001.27001.22001.27001.270063,300
Apr 18, 20251.26001.26001.24001.24001.2400113,000
Apr 17, 20251.23001.27001.23001.26001.260025,800
Apr 16, 20251.27001.27001.27001.27001.27001,100
Apr 15, 20251.24001.27001.24001.27001.270027,800
Apr 14, 20251.20001.20001.20001.20001.2000-
Apr 11, 20251.23001.23001.19001.20001.2000158,200
Apr 10, 20251.20001.26001.20001.26001.260026,800
Apr 9, 20251.20001.20001.15001.20001.2000200,900
Apr 8, 20251.16001.23001.16001.23001.2300130,600
Apr 7, 20251.20001.20001.00001.16001.16001,346,800
Apr 4, 20251.22001.22001.21001.21001.210040,400
Apr 3, 20251.20001.23001.20001.23001.230099,500
Apr 2, 20251.25001.25001.20001.23001.230031,000
Mar 28, 20251.16001.25001.16001.23001.2300168,400
Mar 27, 20251.15001.20001.14001.20001.200078,800
Mar 26, 20251.20001.20001.20001.20001.200045,600
Mar 25, 20251.25001.25001.17001.20001.2000472,800
Mar 24, 20251.34001.34001.22001.23001.2300522,900
Mar 21, 20251.35001.35001.35001.35001.35001,000
Mar 20, 20251.36001.37001.35001.35001.3500158,000
Mar 19, 20251.32001.35001.32001.35001.3500215,500
Mar 17, 20251.35001.35001.31001.32001.3200231,300
Mar 14, 20251.32001.35001.32001.35001.350038,100
Mar 13, 20251.30001.35001.30001.32001.3200133,700
Mar 12, 20251.29001.31001.29001.30001.300068,000
Mar 11, 20251.32001.32001.28001.32001.3200258,700
Mar 10, 20251.28001.35001.28001.33001.3300556,800
Mar 7, 20251.30001.32001.26001.28001.2800213,000
Mar 6, 20251.28001.30001.27001.28001.280091,200
Mar 5, 20251.24001.30001.24001.30001.300018,600
Mar 4, 20251.34001.34001.23001.23001.2300468,700
Mar 3, 20251.44001.44001.34001.35001.3500177,400
Feb 28, 20251.38001.39001.37001.37001.3700124,000
Feb 27, 20251.39001.39001.36001.37001.3700157,600
Feb 26, 20251.40001.40001.40001.40001.400080,500
Feb 25, 20251.43001.43001.41001.41001.410024,400
Feb 24, 20251.42001.44001.41001.43001.4300146,700
Feb 21, 20251.43001.44001.41001.42001.4200109,800
Feb 20, 20251.50001.50001.43001.44001.440051,900
Feb 19, 20251.43001.50001.42001.50001.5000129,100
Feb 18, 20251.49001.49001.30001.45001.4500388,500
Feb 17, 20251.50001.50001.48001.48001.480048,700
Feb 14, 20251.50001.55001.48001.50001.5000416,700
Feb 13, 20251.48001.51001.48001.50001.5000157,100
Feb 12, 20251.46001.48001.46001.48001.4800103,700
Feb 10, 20251.50001.52001.46001.46001.4600111,500
Feb 7, 20251.42001.50001.42001.49001.4900345,700
Feb 6, 20251.43001.43001.42001.42001.420057,900
Feb 5, 20251.41001.43001.41001.43001.4300129,600
Feb 4, 20251.41001.42001.41001.41001.410068,300
Feb 3, 20251.41001.42001.40001.41001.410085,000
Jan 31, 20251.39001.42001.39001.41001.410020,700
Jan 28, 20251.41001.43001.41001.42001.42001,643,800
Jan 27, 20251.40001.43001.39001.40001.40001,602,700
Jan 24, 20251.43001.44001.38001.40001.4000256,100
Jan 23, 20251.41001.47001.41001.43001.43001,017,800
Jan 22, 20251.38001.41001.38001.40001.4000569,000
Jan 21, 20251.40001.41001.39001.39001.3900677,400
Jan 20, 20251.37001.40001.35001.40001.40001,236,100
Jan 17, 20251.33001.35001.32001.35001.3500256,400
Jan 16, 20251.35001.35001.32001.33001.3300161,600
Jan 15, 20251.30001.36001.30001.36001.3600434,600
Jan 14, 20251.31001.31001.30001.30001.3000114,300
Jan 13, 20251.30001.32001.30001.31001.3100178,900
Jan 10, 20251.32001.32001.31001.32001.3200120,500
Jan 9, 20251.21001.37001.20001.32001.3200908,200
Jan 8, 20251.20001.21001.20001.21001.210056,300
Jan 7, 20251.22001.23001.20001.20001.2000148,900
Jan 6, 20251.18001.23001.18001.21001.2100493,000
Jan 3, 20251.13001.18001.13001.18001.1800149,500
Jan 2, 20251.12001.13001.12001.13001.1300234,200
Dec 31, 20241.12001.13001.12001.12001.120037,800
Dec 30, 20241.11001.13001.11001.13001.130076,000
Dec 27, 20241.12001.13001.12001.12001.120063,900
Dec 26, 20241.12001.12001.12001.12001.120064,500
Dec 24, 20241.12001.13001.12001.13001.1300196,700
Dec 23, 20241.10001.10001.10001.10001.100014,400
Dec 20, 20241.13001.13001.12001.12001.120059,900
Dec 19, 20241.08001.11001.08001.10001.10001,655,500
Dec 18, 20241.06001.10001.06001.08001.080038,800
Dec 17, 20241.07001.07001.05001.06001.060088,500
Dec 16, 20241.09001.10001.07001.07001.07001,045,700
Dec 13, 20241.08001.08001.08001.08001.080018,100
Dec 12, 20241.08001.08001.06001.08001.080097,500
Dec 11, 20241.11001.11001.09001.09001.090054,000
Dec 10, 20241.13001.13001.09001.10001.1000862,700
Dec 9, 20241.12001.14001.12001.12001.120057,300
Dec 6, 20241.10001.12001.10001.12001.1200195,500
Dec 5, 20241.10001.13001.08001.10001.1000813,500
Dec 4, 20241.03001.08001.03001.08001.08001,007,900
Dec 3, 20241.03001.03001.03001.03001.030015,000
Dec 2, 20241.02001.04001.02001.03001.030059,000
Nov 29, 20241.01001.01001.01001.01001.010039,100
Nov 28, 20241.05001.05001.01001.04001.04002,411,700
Nov 27, 20241.05001.06001.04001.04001.04001,532,600
Nov 26, 20241.05001.07001.05001.05001.05001,640,000
Nov 25, 20241.07001.07001.05001.05001.0500976,000
Nov 22, 20241.06001.07001.06001.07001.0700566,900
Nov 21, 20241.03001.06001.00001.05001.0500855,500
Nov 20, 20241.01001.03001.00001.03001.03001,093,500
Nov 19, 20241.01001.04000.99501.02001.0200712,600
Nov 18, 20241.02001.05000.98500.98500.98502,270,000
Nov 15, 20240.98001.02000.97001.02001.0200762,500
Nov 14, 20240.99500.99500.95500.95500.95502,013,400
Nov 13, 20241.00001.00000.98000.99000.99002,987,900
Nov 12, 20241.02001.03000.99501.00001.00004,117,400
Nov 11, 20241.02001.03001.00001.03001.0300190,000
Nov 8, 20241.02001.02001.00001.02001.0200898,400
Nov 7, 20241.08001.08001.00001.02001.0200196,700
Nov 6, 20241.01001.02001.00001.00001.0000397,600
Nov 5, 20241.02001.02001.00001.01001.0100244,400
Nov 4, 20241.02001.02001.01001.01001.0100279,600
Nov 1, 20241.03001.04001.02001.02001.0200239,100
Oct 30, 20241.06001.06001.03001.06001.0600661,900
Oct 29, 20241.07001.07001.06001.06001.0600196,300
Oct 28, 20241.08001.08001.07001.07001.0700255,900
Oct 25, 20241.08001.09001.07001.08001.0800219,200
Oct 24, 20241.10001.11001.08001.08001.0800301,000
Oct 23, 20241.09001.09001.08001.09001.0900202,000
Oct 22, 20241.11001.13001.09001.09001.0900525,200
Oct 21, 20241.09001.10001.09001.09001.0900203,400
Oct 18, 20241.09001.10001.09001.09001.0900217,000
Oct 17, 20241.09001.11001.09001.09001.0900137,400
Oct 16, 20241.12001.12001.09001.11001.1100122,200
Oct 15, 20241.11001.12001.10001.12001.1200234,500
Oct 14, 20241.12001.13001.10001.11001.1100221,900
Oct 11, 20241.10001.11001.09001.10001.1000638,600
Oct 10, 20241.10001.16001.10001.10001.1000867,300
Oct 9, 20241.10001.12001.10001.10001.10001,078,700
Oct 8, 20241.09001.10001.08001.09001.0900290,900
Oct 7, 20241.03001.10001.03001.05001.0500469,600
Oct 4, 20240.95001.00000.95001.00001.0000219,000
Oct 3, 20240.98500.98500.95500.95500.9550457,800
Oct 2, 20241.01001.01000.98000.98000.9800408,500
Oct 1, 20241.00001.01000.98500.99500.99501,633,300
Sep 30, 20241.00001.01001.00001.00001.0000230,200
Sep 27, 20241.03001.03001.00001.00001.0000141,900
Sep 26, 20241.00001.03001.00001.02001.020026,700
Sep 25, 20241.02001.02001.00001.00001.0000254,600
Sep 24, 20241.02001.02001.01001.02001.0200112,600
Sep 23, 20241.03001.04001.01001.02001.0200241,600
Sep 20, 20241.07001.07001.03001.05001.0500796,500
Sep 19, 20241.08001.09001.07001.08001.0800204,700
Sep 18, 20241.15001.15001.07001.10001.100079,400
Sep 17, 2024 2:1 Stock Splits
Sep 17, 20241.09001.12001.07001.10001.100042,700
Sep 13, 20241.04001.10001.04001.10001.1000521,600
Sep 12, 20241.12001.12001.07001.09001.0900915,800
Sep 11, 20241.11001.12501.07501.10001.10001,391,000
Sep 10, 20241.12501.13001.11501.12501.1250284,400
Sep 9, 20241.14501.14501.12001.13501.1350319,000
Sep 6, 20241.13501.14501.12501.14501.1450159,600
Sep 5, 20241.10501.15001.10501.12501.1250522,200
Sep 4, 20241.07001.12501.06001.10001.1000642,000
Sep 3, 20241.05001.07001.05001.07001.0700184,400
Sep 2, 20241.06501.07001.05001.07001.0700325,800
Aug 30, 20241.06001.06501.03501.05501.05502,035,400
Aug 29, 20241.03001.07001.03001.06001.060042,800
Aug 28, 20241.03001.08001.03001.06001.0600928,800
Aug 27, 20241.05501.05501.03501.04001.04001,022,400
Aug 26, 20241.09501.11501.04001.04501.04502,329,600
Aug 23, 20241.12501.14001.09501.09501.09502,523,400
Aug 22, 20241.09501.09501.09501.09501.09504,000
Aug 21, 20241.09501.10501.07001.09501.0950964,400
Aug 20, 20241.08501.12001.08001.08001.0800134,600
Aug 19, 20241.09001.09501.08001.09001.0900720,000
Aug 16, 20241.11501.12001.07501.07501.07501,692,000
Aug 15, 20241.13001.13001.11001.11501.11501,422,600
Aug 14, 20241.13001.14501.11001.11001.11001,042,600
Aug 13, 20241.10501.13001.10501.13001.1300713,600
Aug 12, 20241.09501.14501.09501.10501.1050386,800
Aug 9, 20241.10001.12501.09501.10001.1000651,600
Aug 8, 20241.05001.12501.02001.10501.1050810,400
Aug 7, 20240.99001.03000.98001.02501.02501,596,400
Aug 6, 20240.98501.03500.96500.98500.98501,417,200
Aug 5, 20241.13001.13001.00001.01001.01002,259,600
Aug 2, 20241.17501.17501.14501.15001.1500446,200
Aug 1, 20241.18001.18001.17001.17501.1750334,600
Jul 31, 20241.21501.21501.19001.20001.2000740,200
Jul 30, 20241.25001.25001.22001.22001.2200148,000
Jul 29, 20241.23501.23501.21001.22501.2250268,400
Jul 26, 20241.24001.24001.23001.23001.2300243,400
Jul 25, 20241.26001.26001.23501.25001.25001,703,800
Jul 24, 20241.25501.27001.25501.26001.26002,333,000
Jul 23, 20241.27501.27501.24001.27001.2700288,400
Jul 22, 20241.23001.27501.21501.26501.2650281,800
Jul 19, 20241.20501.25001.20501.25001.2500226,600
Jul 18, 20241.25001.25501.21001.22501.2250642,000
Jul 17, 20241.27501.31501.26501.26501.2650442,600
Jul 16, 20241.35001.37001.30001.30001.3000843,000
Jul 15, 20241.31001.34501.31001.34501.34501,281,800
Jul 12, 20241.27501.31501.27501.31001.31002,713,800
Jul 11, 20241.27001.30001.27001.28501.2850674,400
Jul 10, 20241.26001.27501.26001.27001.2700357,800
Jul 9, 20241.20001.27501.20001.26001.2600944,600
Jul 5, 20241.20001.20001.19001.19001.1900274,000
Jul 4, 20241.25001.25001.20001.20001.2000266,200
Jul 3, 20241.17001.25001.17001.22501.22501,277,000
Jul 2, 20241.17001.18501.17001.17001.1700310,400
Jul 1, 20241.17001.19001.16501.17001.1700158,200
Jun 28, 20241.20001.20001.16501.16501.16501,863,400
Jun 27, 20241.11501.19501.11501.19001.19006,148,800
Jun 26, 20241.10001.11501.10001.11501.1150782,800
Jun 25, 20241.12501.12501.10001.11001.1100299,600
Jun 24, 20241.11501.12501.11501.12501.12504,108,400
Jun 21, 20241.13501.15001.11001.13501.1350535,800
Jun 20, 20241.15001.15501.12001.13501.13503,402,400
Jun 19, 20241.16501.16501.04501.15001.1500427,200
Jun 18, 20241.20001.20001.16501.16501.16501,480,000
Jun 14, 20241.19501.22001.18501.20001.20002,636,200
Jun 13, 20241.16001.20501.14501.19501.19505,922,000
Jun 12, 20241.16001.17501.15001.16001.16001,346,400
Jun 11, 20241.18501.18501.16001.17001.17001,453,600
Jun 10, 20241.20001.20001.17501.17501.17501,012,800
Jun 7, 20241.18501.20001.18501.19001.19001,652,400
Jun 6, 20241.20001.20501.18501.18501.18502,788,800
Jun 5, 20241.20501.22001.17001.20001.20004,655,600
Jun 4, 20241.16501.19501.16501.19501.19505,244,200
May 31, 20241.11001.16001.11001.15001.15004,397,800
May 30, 20241.03001.10001.02501.09001.09003,864,400
May 29, 20241.03501.03501.02001.02501.02502,809,400
May 28, 20241.03501.04501.02501.03501.03501,123,600
Waiting for permission
Allow microphone access to enable voice search

Try again.