PTT Synergy Group Berhad (KLSE:PTT)
Malaysia
· Delayed Price · Currency is MYR 1.740
+0.100 (6.10%)
At close: Apr 28, 2026
PTT Synergy Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | -3.53% | 956,900 |
| Apr 24, 2026 | 1.53 | 1.70 | 1.53 | 1.70 | 1.70 | 13.33% | 578,300 |
| Apr 23, 2026 | 1.41 | 1.55 | 1.41 | 1.50 | 1.50 | 6.38% | 443,200 |
| Apr 22, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 287,800 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 945,700 |
| Apr 20, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 976,600 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 681,400 |
| Apr 15, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 542,700 |
| Apr 14, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 157,400 |
| Apr 13, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 10,000 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 8,000 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 33,000 |
| Apr 6, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 12,000 |
| Apr 1, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 21,000 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 6,500 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,500 |
| Mar 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 276,500 |
| Mar 26, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 2.22% | 104,500 |
| Mar 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 20,000 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 26,500 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 634,100 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 10,000 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 500 |
| Mar 10, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.03% | 27,400 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 57,000 |
| Mar 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 6,000 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.92% | 52,600 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 100 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 600 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 16,800 |
| Feb 27, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 14,000 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 3,000 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 1,400 |
| Feb 16, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 458,800 |
| Feb 13, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 945,600 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 647,000 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 443,000 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 857,600 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 95,000 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 150,000 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 75,600 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 100,000 |
| Feb 3, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 61,200 |
| Jan 30, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 644,800 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 50,900 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,600 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 8,200 |
| Jan 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 26,200 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,600 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 3,600 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.35 | -0.73% | 3,000 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 23,300 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | 0.74% | 120,800 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 1,700 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 12,800 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 2,600 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -1.45% | 74,900 |
| Jan 5, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.37 | -1.43% | 19,300 |
| Dec 31, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.39 | - | 65,800 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.39 | - | 67,300 |
| Dec 26, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.39 | 2.94% | 94,000 |
| Dec 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 11,400 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 2,600 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.35 | -0.73% | 56,700 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 2,500 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 3,600 |
| Dec 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 1,100 |
| Dec 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 2,600 |
| Dec 8, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.36 | -0.72% | 35,500 |
| Dec 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 2.22% | 52,000 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 0.75% | 4,000 |
| Dec 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -0.74% | 73,000 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.34 | -1.46% | 117,000 |
| Nov 28, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | -0.72% | 257,000 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 0.73% | 13,400 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | - | 72,000 |
| Nov 25, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | -2.14% | 5,000 |
| Nov 21, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.39 | 1.45% | 2,000 |
| Nov 18, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.37 | - | 37,500 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.37 | - | 260,000 |
| Nov 14, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.37 | -1.43% | 25,900 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | 7,100 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.39 | -1.41% | 264,000 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | - | 6,000 |
| Nov 6, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.41 | 2.16% | 260,700 |
| Nov 5, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.38 | 1.46% | 9,500 |
| Nov 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 55,500 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | -0.72% | 120,200 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -0.72% | 4,800 |
| Oct 29, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.38 | - | 14,600 |
| Oct 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | 9,400 |