Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,469.30
+21.43(+0.39%)
Dow
39,112.16
-299.05(-0.76%)
Nasdaq
17,717.65
+220.84(+1.26%)
Bitcoin USD
61,434.92
+78.91(+0.13%)
CMC Crypto 200
1,273.87
-9.92(-0.77%)

TRC Synergy Berhad (5054.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4750

+0.0100

(+2.15%)

At close: 04:56PM MYT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	0.4750	0.4750	0.4650	0.4750	0.4750	554,000
25 Jun 2024	0.4550	0.4750	0.4550	0.4650	0.4650	508,200
24 Jun 2024	0.4700	0.4700	0.4550	0.4550	0.4550	673,200
21 Jun 2024	0.4650	0.4700	0.4600	0.4600	0.4600	516,700
20 Jun 2024	0.4600	0.4650	0.4550	0.4650	0.4650	540,300
19 Jun 2024	0.4600	0.4650	0.4550	0.4600	0.4600	295,000
18 Jun 2024	0.4800	0.4900	0.4550	0.4600	0.4600	2,800,900
14 Jun 2024	0.4800	0.4900	0.4700	0.4800	0.4800	1,872,800
13 Jun 2024	0.4700	0.4800	0.4700	0.4700	0.4700	598,900
12 Jun 2024	0.4700	0.4750	0.4650	0.4700	0.4700	732,100
11 Jun 2024	0.4600	0.4750	0.4600	0.4700	0.4700	1,705,000
10 Jun 2024	0.4650	0.4650	0.4550	0.4600	0.4600	652,900
07 Jun 2024	0.4600	0.4650	0.4550	0.4650	0.4650	1,687,600
06 Jun 2024	0.4600	0.4650	0.4450	0.4550	0.4550	2,777,100
05 Jun 2024	0.4550	0.4550	0.4450	0.4500	0.4500	926,600
04 Jun 2024	0.4550	0.4600	0.4550	0.4550	0.4550	435,000
31 May 2024	0.4450	0.4550	0.4450	0.4500	0.4500	795,900
30 May 2024	0.4850	0.4900	0.4400	0.4450	0.4450	4,824,100
29 May 2024	0.4900	0.4900	0.4800	0.4900	0.4900	690,500
28 May 2024	0.4950	0.4950	0.4800	0.4900	0.4900	1,038,600
27 May 2024	0.5050	0.5100	0.4950	0.4950	0.4950	1,480,500
24 May 2024	0.5050	0.5050	0.4950	0.5000	0.5000	416,300
23 May 2024	0.4950	0.5150	0.4950	0.5050	0.5050	1,574,600
21 May 2024	0.5050	0.5050	0.4900	0.4950	0.4950	992,800
20 May 2024	0.5100	0.5150	0.5050	0.5050	0.5050	1,391,800
17 May 2024	0.5000	0.5100	0.5000	0.5100	0.5100	885,400
16 May 2024	0.5100	0.5100	0.4950	0.5000	0.5000	391,400
15 May 2024	0.5100	0.5100	0.4950	0.4950	0.4950	432,300
14 May 2024	0.5000	0.5100	0.4950	0.5050	0.5050	2,627,800
13 May 2024	0.4950	0.5050	0.4900	0.5000	0.5000	1,507,000
10 May 2024	0.5050	0.5100	0.4850	0.4900	0.4900	3,220,700
09 May 2024	0.4950	0.5100	0.4900	0.5050	0.5050	3,238,300
08 May 2024	0.4800	0.5000	0.4800	0.4950	0.4950	2,883,800
07 May 2024	0.4700	0.4850	0.4650	0.4800	0.4800	1,345,900
06 May 2024	0.4650	0.4750	0.4650	0.4700	0.4700	614,700
03 May 2024	0.4750	0.4750	0.4650	0.4700	0.4700	985,100
02 May 2024	0.4750	0.4800	0.4650	0.4700	0.4700	846,300
30 Apr 2024	0.4800	0.4850	0.4700	0.4750	0.4750	903,700
29 Apr 2024	0.4750	0.4800	0.4700	0.4800	0.4800	516,000
26 Apr 2024	0.4750	0.4800	0.4750	0.4750	0.4750	962,400
25 Apr 2024	0.4800	0.4850	0.4700	0.4750	0.4750	785,000
24 Apr 2024	0.4750	0.4800	0.4750	0.4800	0.4800	673,800
23 Apr 2024	0.4700	0.4750	0.4650	0.4700	0.4700	535,200
22 Apr 2024	0.4600	0.4700	0.4600	0.4700	0.4700	379,700
19 Apr 2024	0.4700	0.4800	0.4550	0.4650	0.4650	2,326,100
18 Apr 2024	0.4700	0.4750	0.4650	0.4650	0.4650	589,000
17 Apr 2024	0.4700	0.4800	0.4700	0.4750	0.4750	590,500
16 Apr 2024	0.4850	0.4850	0.4550	0.4700	0.4700	2,554,200
15 Apr 2024	0.5000	0.5000	0.4850	0.4850	0.4850	2,220,500
12 Apr 2024	0.5100	0.5200	0.5000	0.5100	0.5100	1,422,100
09 Apr 2024	0.4900	0.5100	0.4900	0.5050	0.5050	1,747,600
08 Apr 2024	0.4900	0.5000	0.4850	0.4900	0.4900	1,702,800
05 Apr 2024	0.5000	0.5000	0.4900	0.4950	0.4950	1,746,200
04 Apr 2024	0.5000	0.5050	0.4950	0.5000	0.5000	1,458,900
03 Apr 2024	0.5100	0.5300	0.4950	0.5000	0.5000	12,896,000
02 Apr 2024	0.4650	0.4950	0.4650	0.4950	0.4950	6,404,500
01 Apr 2024	0.4650	0.4700	0.4600	0.4650	0.4650	1,243,800
29 Mar 2024	0.4700	0.4700	0.4650	0.4650	0.4650	313,700
27 Mar 2024	0.4750	0.4750	0.4650	0.4650	0.4650	737,500
26 Mar 2024	0.4600	0.4750	0.4600	0.4750	0.4750	1,562,100
25 Mar 2024	0.4600	0.4600	0.4500	0.4600	0.4600	704,700
22 Mar 2024	0.4600	0.4700	0.4600	0.4600	0.4600	1,025,800
21 Mar 2024	0.4600	0.4700	0.4600	0.4600	0.4600	530,200
20 Mar 2024	0.4700	0.4700	0.4550	0.4550	0.4550	999,900
19 Mar 2024	0.4650	0.4800	0.4650	0.4700	0.4700	180,600
18 Mar 2024	0.4500	0.4800	0.4500	0.4800	0.4800	2,001,400
15 Mar 2024	0.4450	0.4550	0.4400	0.4550	0.4550	1,387,800
14 Mar 2024	0.4400	0.4450	0.4350	0.4450	0.4450	310,200
13 Mar 2024	0.4450	0.4550	0.4300	0.4400	0.4400	1,956,300
12 Mar 2024	0.4400	0.4550	0.4400	0.4500	0.4500	554,200
11 Mar 2024	0.4450	0.4500	0.4350	0.4350	0.4350	675,600
08 Mar 2024	0.4400	0.4400	0.4350	0.4400	0.4400	441,100
07 Mar 2024	0.4400	0.4450	0.4350	0.4350	0.4350	527,800
06 Mar 2024	0.4250	0.4450	0.4250	0.4450	0.4450	418,000
05 Mar 2024	0.4400	0.4400	0.4200	0.4250	0.4250	1,903,000
04 Mar 2024	0.4650	0.4650	0.4300	0.4400	0.4400	1,515,000
01 Mar 2024	0.4600	0.4750	0.4600	0.4700	0.4700	372,700
29 Feb 2024	0.4650	0.4650	0.4500	0.4600	0.4600	774,000
28 Feb 2024	0.4900	0.4900	0.4650	0.4650	0.4650	559,000
27 Feb 2024	0.4750	0.4850	0.4700	0.4850	0.4850	470,200
26 Feb 2024	0.4700	0.4800	0.4700	0.4750	0.4750	586,200
23 Feb 2024	0.4800	0.4800	0.4600	0.4800	0.4800	763,300
22 Feb 2024	0.4950	0.4950	0.4800	0.4850	0.4850	508,800
21 Feb 2024	0.4950	0.4950	0.4850	0.4950	0.4950	545,300
20 Feb 2024	0.4850	0.5000	0.4800	0.4950	0.4950	1,639,500
19 Feb 2024	0.4850	0.4900	0.4700	0.4850	0.4850	659,400
16 Feb 2024	0.4800	0.4900	0.4800	0.4850	0.4850	758,000
15 Feb 2024	0.4750	0.4800	0.4700	0.4800	0.4800	836,600
14 Feb 2024	0.4750	0.4800	0.4700	0.4700	0.4700	623,500
13 Feb 2024	0.4600	0.4800	0.4600	0.4750	0.4750	1,598,400
09 Feb 2024	0.4500	0.4600	0.4400	0.4600	0.4600	339,100
08 Feb 2024	0.4500	0.4600	0.4400	0.4550	0.4550	487,600
07 Feb 2024	0.4450	0.4550	0.4450	0.4450	0.4450	630,600
06 Feb 2024	0.4600	0.4650	0.4400	0.4450	0.4450	1,268,100
05 Feb 2024	0.4900	0.4900	0.4550	0.4550	0.4550	3,818,800
02 Feb 2024	0.4550	0.4650	0.4350	0.4550	0.4550	1,717,900
31 Jan 2024	0.4750	0.4750	0.4500	0.4550	0.4550	1,657,700
30 Jan 2024	0.4750	0.4850	0.4500	0.4750	0.4750	3,122,800
29 Jan 2024	0.4450	0.4850	0.4450	0.4750	0.4750	4,955,800
26 Jan 2024	0.4450	0.4500	0.4400	0.4450	0.4450	2,645,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,469.30+21.43(+0.39%)

Dow39,112.16-299.05(-0.76%)

Nasdaq17,717.65+220.84(+1.26%)

Bitcoin USD61,434.92+78.91(+0.13%)

CMC Crypto 2001,273.87-9.92(-0.77%)

TRC Synergy Berhad (5054.KL)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,469.30
+21.43(+0.39%)

Dow
39,112.16
-299.05(-0.76%)

Nasdaq
17,717.65
+220.84(+1.26%)

Bitcoin USD
61,434.92
+78.91(+0.13%)

CMC Crypto 200
1,273.87
-9.92(-0.77%)