TRC Synergy Bhd. (5054) Historical Prices

Time Period

Events

MY:5054 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	979,800	1.58
Nov 10, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	1,785,800	3.01
Nov 09, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	0	0.00
Nov 06, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	1,822,900	3.22
Nov 05, 2026	0.38	0.39	0.38	0.39	0.39	+1.32%	2,170,200	4.04
Nov 04, 2026	0.35	0.39	0.35	0.38	0.38	0.00%	1,271,700	2.45
Nov 03, 2026	0.38	0.39	0.36	0.38	0.38	0.00%	676,700	1.32
Nov 02, 2026	0.38	0.39	0.38	0.38	0.38	+1.33%	1,621,300	3.28
Oct 30, 2026	0.36	0.38	0.36	0.38	0.38	+5.63%	2,775,900	6.12
Oct 29, 2026	0.35	0.36	0.35	0.36	0.36	+2.90%	1,248,000	2.87
Oct 28, 2026	0.33	0.35	0.33	0.35	0.35	+1.47%	900,300	2.14
Oct 27, 2026	0.33	0.35	0.33	0.34	0.34	+3.03%	866,800	2.11
Oct 26, 2026	0.32	0.33	0.32	0.33	0.33	+6.45%	1,209,300	3.08
Oct 23, 2026	0.30	0.32	0.29	0.31	0.31	+6.90%	167,000	0.42
Oct 22, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	88,700	0.23
Oct 21, 2026	0.29	0.30	0.29	0.30	0.30	+1.69%	32,099	0.08
Oct 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	135,000	0.34
Oct 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	153,600	0.38
Oct 16, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	50,000	0.12
Oct 15, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	660,200	1.66
Oct 14, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	123,300	0.31
Oct 13, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	394,500	1.01
Oct 12, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	10,000	0.03
Oct 09, 2026	0.30	0.31	0.30	0.31	0.31	+3.33%	424,300	1.10
Oct 08, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	95,100	0.24
Oct 07, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	296,800	0.77
Oct 06, 2026	0.31	0.31	0.30	0.30	0.30	0.00%	191,000	0.50
Oct 05, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	237,900	0.63
Oct 02, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	146,600	0.39
Oct 01, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	65,500	0.17
Sep 30, 2026	0.31	0.33	0.31	0.33	0.33	+3.17%	22,000	0.06
Sep 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	210,000	0.57
Sep 28, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	282,600	0.76
Sep 25, 2026	0.31	0.33	0.31	0.32	0.32	+4.92%	1,985,300	5.87
Sep 24, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	67,600	0.20
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	109,000	0.32
Sep 22, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	335,300	0.98
Sep 21, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	370,300	1.10
Sep 18, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	376,700	1.14
Sep 17, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	487,700	1.50
Sep 16, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00
Sep 15, 2026	0.31	0.31	0.30	0.31	0.31	+1.64%	750,400	2.19
Sep 14, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	949,200	2.90
Sep 11, 2026	0.33	0.34	0.31	0.32	0.32	-3.08%	979,100	3.05
Sep 10, 2026	0.33	0.34	0.32	0.33	0.33	+1.56%	2,931,500	10.67
Sep 09, 2026	0.31	0.33	0.29	0.32	0.32	+20.75%	8,077,900	53.81
Sep 08, 2026	0.26	0.27	0.26	0.27	0.27	0.00%	7,000	0.04
Sep 07, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	0	0.00
Sep 04, 2026	0.26	0.27	0.26	0.27	0.27	+1.92%	550,700	3.37
Sep 03, 2026	0.26	0.26	0.26	0.26	0.26	0.00%	158,800	0.98

TRC Synergy Bhd. historical prices

TRC Synergy Bhd. (5054) Historical Prices

Become an Expert with TipRanks Premium