TRC Synergy Bhd Recent Share Price (KLSE:5054)

2 Followers KLSE:5054 - TRC Synergy Bhd TRC Synergy Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jul 2004	MYR	0.6625	0.6625	0.6625	0.6625	0.6625	-0.004 (-0.63%)	129,600
23 Jul 2004	MYR	0.65	0.6667	0.65	0.6667	0.6667	+0.017 (+2.57%)	86,640
22 Jul 2004	MYR	0.65	0.6542	0.65	0.65	0.65	-0.004 (-0.64%)	262,560
21 Jul 2004	MYR	0.675	0.675	0.6542	0.6542	0.6542	+0.004 (+0.65%)	0
20 Jul 2004	MYR	0.6625	0.6625	0.65	0.65	0.65	-0.013 (-1.89%)	29,280
19 Jul 2004	MYR	0.6625	0.6625	0.6625	0.6625	0.6625	-0.004 (-0.63%)	19,440
16 Jul 2004	MYR	0.6625	0.6667	0.6583	0.6667	0.6667	+0.004 (+0.63%)	18,000
15 Jul 2004	MYR	0.6417	0.6625	0.6417	0.6625	0.6625	+0.017 (+2.59%)	121,920
14 Jul 2004	MYR	0.6667	0.6667	0.6417	0.6458	0.6458	-0.021 (-3.13%)	291,840
13 Jul 2004	MYR	0.675	0.675	0.6625	0.6667	0.6667	-0.013 (-1.84%)	190,560
12 Jul 2004	MYR	0.6833	0.6833	0.675	0.6792	0.6792	-0.004 (-0.60%)	100,800
9 Jul 2004	MYR	0.6875	0.6875	0.6833	0.6833	0.6833	0.0 (0.0%)	100,800
8 Jul 2004	MYR	0.6917	0.6958	0.6833	0.6833	0.6833	-0.004 (-0.61%)	477,600
7 Jul 2004	MYR	0.6833	0.6917	0.6833	0.6875	0.6875	+0.004 (+0.61%)	188,640
6 Jul 2004	MYR	0.6875	0.6958	0.6833	0.6833	0.6833	+0.004 (+0.60%)	333,600
5 Jul 2004	MYR	0.675	0.6833	0.675	0.6792	0.6792	+0.004 (+0.62%)	412,800
2 Jul 2004	MYR	0.675	0.6792	0.675	0.675	0.675	-0.004 (-0.62%)	361,920
1 Jul 2004	MYR	0.6833	0.6833	0.675	0.6792	0.6792	-0.004 (-0.60%)	395,520
30 Jun 2004	MYR	0.7042	0.7042	0.6833	0.6833	0.6833	-0.008 (-1.21%)	326,400
29 Jun 2004	MYR	0.7208	0.7208	0.6917	0.6917	0.6917	-0.029 (-4.04%)	225,600
28 Jun 2004	MYR	0.7208	0.7292	0.7208	0.7208	0.7208	-0.021 (-2.82%)	66,720
25 Jun 2004	MYR	0.7458	0.7458	0.7417	0.7417	0.7417	0.0 (0.0%)	96,000
24 Jun 2004	MYR	0.75	0.75	0.7417	0.7417	0.7417	0.0 (0.0%)	14,400
23 Jun 2004	MYR	0.7625	0.7667	0.7375	0.7417	0.7417	-0.025 (-3.26%)	146,400
22 Jun 2004	MYR	0.7667	0.7667	0.7667	0.7667	0.7667	-0.013 (-1.60%)	7,200
21 Jun 2004	MYR	0.7833	0.7833	0.7625	0.7792	0.7792	-0.004 (-0.52%)	101,040
18 Jun 2004	MYR	0.7833	0.7833	0.7833	0.7833	0.7833	0.0 (0.0%)	4,800
17 Jun 2004	MYR	0.7833	0.8292	0.7625	0.7833	0.7833	+0.033 (+4.44%)	796,800
16 Jun 2004	MYR	0.7708	0.8333	0.7042	0.75	0.75	-0.004 (-0.56%)	864,240
15 Jun 2004	MYR	0.75	0.7542	0.7375	0.7542	0.7542	-0.154 (-16.97%)	200,880