PTT Synergy Group Bhd.(MY:7010)
1.460.00 (0.00%)
MY:7010
PTT Synergy Group Bhd. historical prices
1.46
At close:0.00 (0.00%)
PTT Synergy Group Bhd. (7010) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.46 | 1.46 | 1.37 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +2.10% | 6,800 | 0.02 |
| Nov 09, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | +1.42% | 183,000 | 0.57 |
| Nov 05, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 7,000 | 0.02 |
| Nov 03, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 0.00% | 1,100 | 0.00 |
| Nov 02, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.41 | 1.41 | 1.35 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | +1.44% | 22,000 | 0.07 |
| Oct 27, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.00% | 25,000 | 0.08 |
| Oct 26, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +6.92% | 15,800 | 0.05 |
| Oct 21, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -7.14% | 30,200 | 0.09 |
| Oct 20, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | +7.69% | 12,600 | 0.04 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -8.45% | 26,100 | 0.08 |
| Oct 16, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.00% | 3,400 | 0.01 |
| Oct 12, 2026 | 1.42 | 1.47 | 1.40 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 25,200 | 0.08 |
| Oct 08, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 3,000 | 0.01 |
| Oct 07, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | +5.59% | 42,000 | 0.12 |
| Oct 06, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.00% | 2,500 | 0.01 |
| Oct 02, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.92% | 600 | 0.00 |
| Oct 01, 2026 | 1.52 | 1.52 | 1.43 | 1.52 | 1.52 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | +4.83% | 9,200 | 0.03 |
| Sep 29, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | +3.57% | 5,388,500 | 20.65 |
| Sep 28, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -3.45% | 6,900 | 0.03 |
| Sep 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 88,000 | 0.33 |
| Sep 24, 2026 | 1.47 | 1.50 | 1.36 | 1.50 | 1.50 | -0.66% | 10,528,400 | 103.87 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00% | 151,700 | 1.52 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | +0.67% | 401,200 | 4.08 |
| Sep 21, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | +3.45% | 160,600 | 1.68 |
| Sep 18, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.00% | 76,700 | 0.81 |
| Sep 17, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.00% | 7,400 | 0.08 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +3.57% | 612,200 | 6.90 |
| Sep 14, 2026 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | +0.72% | 510,400 | 6.33 |
| Sep 11, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 238,400 | 3.10 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.39 | 1.40 | 1.40 | 0.00% | 528,800 | 7.66 |
| Sep 09, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | +1.45% | 626,800 | 10.60 |
| Sep 08, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | 0.00% | 175,900 | 3.07 |
| Sep 07, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 0.00% | 9,300 | 0.16 |
| Sep 04, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 4,600 | 0.08 |
| Sep 03, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 10,000 | 0.17 |
