Skip to main content
TRC Synergy Berhad (KLSE:TRC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.320
+0.010 (3.23%)
At close: Mar 5, 2026

TRC Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.300.300.290.290.29-9.38%521,000
Mar 5, 20260.310.320.310.320.323.23%13,000
Mar 4, 20260.310.320.310.310.31-3.13%36,300
Mar 3, 20260.310.330.310.320.321.59%190,700
Mar 2, 20260.320.320.300.320.32-1.56%461,700
Feb 27, 20260.330.330.320.320.32-5.88%317,500
Feb 25, 20260.330.340.330.340.344.62%128,300
Feb 24, 20260.330.330.330.330.33-5.80%6,900
Feb 23, 20260.330.350.330.350.35-1.43%48,000
Feb 20, 20260.330.350.330.350.356.06%14,200
Feb 19, 20260.330.330.330.330.33-53,800
Feb 13, 20260.330.330.330.330.33-2,000
Feb 12, 20260.330.330.330.330.33-1.49%14,500
Feb 11, 20260.330.340.330.340.341.52%85,500
Feb 10, 20260.330.340.330.330.33-1.49%56,500
Feb 9, 20260.340.340.340.340.34-25,000
Feb 6, 20260.330.340.330.340.341.52%52,000
Feb 5, 20260.340.350.330.330.33-2.94%118,400
Feb 4, 20260.340.340.340.340.34-4.23%36,600
Feb 3, 20260.340.360.330.360.36-192,700
Jan 30, 20260.360.360.340.360.36-193,100
Jan 29, 20260.350.360.350.360.36-118,800
Jan 28, 20260.360.360.350.360.36-136,000
Jan 27, 20260.360.360.350.360.36-1.39%160,000
Jan 26, 20260.360.360.360.360.361.41%133,000
Jan 23, 20260.360.360.350.360.36-1.39%364,100
Jan 22, 20260.360.360.360.360.36-27,000
Jan 21, 20260.350.360.350.360.362.86%94,400
Jan 20, 20260.360.360.350.350.35-1.41%173,500
Jan 19, 20260.370.370.360.360.36-4.05%479,500
Jan 16, 20260.370.370.370.370.371.37%188,800
Jan 15, 20260.380.390.370.370.37-1.35%881,400
Jan 14, 20260.360.370.360.370.371.37%339,500
Jan 13, 20260.370.370.370.370.37-64,200
Jan 12, 20260.360.370.360.370.371.39%528,300
Jan 9, 20260.360.370.360.360.361.41%79,600
Jan 8, 20260.350.360.350.360.361.43%152,700
Jan 7, 20260.370.370.350.350.35-4.11%141,600
Jan 6, 20260.360.370.360.370.374.29%248,600
Jan 5, 20260.360.360.350.350.35-1.41%108,000
Jan 2, 20260.360.360.350.360.36-1.39%71,700
Dec 31, 20250.360.360.340.360.36-1,437,000
Dec 30, 20250.380.380.360.360.36-2.70%696,100
Dec 29, 20250.380.390.370.370.37-2.63%608,800
Dec 26, 20250.370.400.370.380.384.11%3,055,500
Dec 24, 20250.360.370.360.370.372.82%77,000
Dec 23, 20250.370.370.360.360.36-2.74%45,400
Dec 22, 20250.370.370.370.370.37-194,700
Dec 19, 20250.360.370.360.370.371.39%14,000
Dec 18, 20250.370.370.360.360.36-1.37%112,500
Dec 17, 20250.350.370.350.370.377.35%392,800
Dec 16, 20250.350.350.340.340.34-2.86%10,600
Dec 15, 20250.340.360.340.350.356.06%140,100
Dec 12, 20250.330.330.330.330.331.54%81,200
Dec 11, 20250.320.330.320.330.33-71,200
Dec 10, 20250.320.330.320.330.331.56%162,200
Dec 9, 20250.320.330.320.320.321.59%156,400
Dec 8, 20250.320.320.320.320.32-3.08%127,000
Dec 5, 20250.320.330.320.330.33-1.52%37,400
Dec 4, 20250.320.330.320.330.333.13%52,900
Dec 2, 20250.330.330.320.320.32-14,000
Dec 1, 20250.320.340.320.320.32-4.48%728,400
Nov 28, 20250.320.340.320.340.341.52%375,300
Nov 27, 20250.330.330.330.330.33-208,900
Nov 26, 20250.330.340.330.330.33-310,200
Nov 25, 20250.340.340.330.330.33-4.35%247,000
Nov 24, 20250.340.350.330.350.352.99%111,900
Nov 21, 20250.340.350.340.340.34-5.63%713,300
Nov 20, 20250.340.360.340.360.362.90%95,300
Nov 19, 20250.360.360.350.350.35-2.82%145,400
Nov 18, 20250.360.360.350.360.361.43%49,400
Nov 17, 20250.350.360.340.350.35-2.78%627,800
Nov 14, 20250.370.370.360.360.36-1.37%164,800
Nov 13, 20250.360.370.360.370.37-8,600
Nov 12, 20250.360.370.360.370.372.82%70,400
Nov 11, 20250.360.360.360.360.36-1.39%57,800
Nov 7, 20250.360.360.360.360.362.86%72,700
Nov 6, 20250.350.360.350.350.35-2.78%335,400
Nov 5, 20250.370.370.350.360.36-1.37%354,900
Nov 4, 20250.380.380.370.370.37-3.95%187,200
Nov 3, 20250.370.380.370.380.382.70%156,300
Oct 31, 20250.370.370.370.370.37-1.33%160,400
Oct 30, 20250.370.380.370.380.38-172,400
Oct 29, 20250.380.380.370.380.38-120,700
Oct 28, 20250.380.390.370.380.38-713,100
Oct 27, 20250.360.380.360.380.385.63%935,500
Oct 24, 20250.360.360.350.360.36-354,600
Oct 23, 20250.360.360.360.360.36-55,300
Oct 22, 20250.360.360.360.360.36-1.39%221,000
Oct 21, 20250.360.360.360.360.36-192,100
Oct 17, 20250.360.370.360.360.361.41%255,500
Oct 16, 20250.360.370.360.360.36-2.74%168,400
Oct 15, 20250.360.370.360.370.372.82%65,800
Oct 14, 20250.360.370.360.360.36-2.74%268,800
Oct 13, 20250.360.370.350.370.37-1.35%600,000
Oct 10, 20250.370.370.370.370.371.37%361,900
Oct 9, 20250.360.370.360.370.371.39%340,300
Oct 8, 20250.370.370.360.360.36-1.37%112,300
Oct 7, 20250.360.370.360.370.371.39%575,800
Oct 6, 20250.350.360.350.360.364.35%575,200