PTT Synergy Group Berhad (KLSE:PTT)
Malaysia
· Delayed Price · Currency is MYR 1.380
+0.030 (2.22%)
At close: Dec 5, 2025
PTT Synergy Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 52,000 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 4,000 |
| Dec 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 73,000 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -1.46% | 117,000 |
| Nov 28, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 257,000 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 13,400 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 72,000 |
| Nov 25, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | 5,000 |
| Nov 21, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 2,000 |
| Nov 18, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 37,500 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 260,000 |
| Nov 14, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 25,900 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 7,100 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 264,000 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 6,000 |
| Nov 6, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 2.16% | 260,700 |
| Nov 5, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 9,500 |
| Nov 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 55,500 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 120,200 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 4,800 |
| Oct 29, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 14,600 |
| Oct 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 9,400 |
| Oct 27, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 4,600 |
| Oct 24, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 83,600 |
| Oct 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 5,000 |
| Oct 21, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.46% | 17,800 |
| Oct 17, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 50,000 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 30,000 |
| Oct 15, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 94,400 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 12,500 |
| Oct 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 29,800 |
| Oct 9, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 44,400 |
| Oct 8, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 391,500 |
| Oct 7, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 79,900 |
| Oct 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 113,300 |
| Oct 3, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -2.80% | 181,600 |
| Oct 2, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 101,300 |
| Oct 1, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 97,100 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 120,000 |
| Sep 29, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.39% | 66,900 |
| Sep 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 1,900 |
| Sep 25, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 23,500 |
| Sep 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 33,500 |
| Sep 23, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 65,900 |
| Sep 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 19,300 |
| Sep 18, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 30,600 |
| Sep 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 14,300 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 3,600 |
| Sep 11, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 50,800 |
| Sep 10, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 13,000 |
| Sep 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 17,600 |
| Sep 4, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.11% | 191,000 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 44,800 |
| Sep 2, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | 0.70% | 85,200 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 25,300 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 45,600 |
| Aug 27, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.11% | 109,000 |
| Aug 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 16,100 |
| Aug 25, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 51,800 |
| Aug 22, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 206,800 |
| Aug 21, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 203,800 |
| Aug 20, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 205,900 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 47,100 |
| Aug 18, 2025 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 99,100 |
| Aug 15, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 41,900 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 63,500 |
| Aug 13, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 388,400 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 73,500 |
| Aug 11, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 66,000 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 3,500 |
| Aug 7, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 40,100 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 96,200 |
| Aug 5, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 57,500 |
| Aug 4, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 85,600 |
| Aug 1, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 165,600 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 27,200 |
| Jul 30, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | 1.40% | 169,200 |
| Jul 29, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 65,300 |
| Jul 28, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 23,000 |
| Jul 25, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 136,500 |
| Jul 24, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 70,000 |
| Jul 23, 2025 | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | 6.98% | 207,800 |
| Jul 22, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 152,700 |
| Jul 21, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 125,300 |
| Jul 18, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 127,200 |
| Jul 17, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 316,500 |
| Jul 16, 2025 | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | 0.81% | 741,200 |
| Jul 15, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 50,400 |
| Jul 14, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 293,200 |
| Jul 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 92,000 |
| Jul 9, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 149,100 |
| Jul 8, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 51,900 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 300 |
| Jul 4, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 6,000 |
| Jul 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 63,000 |
| Jul 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 19,000 |
| Jul 1, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 32,000 |
| Jun 30, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 91,500 |
| Jun 25, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 118,100 |
| Jun 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 54,000 |