Rapid Synergy Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.720	0.730	0.705	0.715	0.715	164,800
2024-08-27	0.720	0.730	0.705	0.720	0.720	580,200
2024-08-26	0.720	0.725	0.705	0.715	0.715	430,200
2024-08-23	0.760	0.760	0.705	0.715	0.715	803,300
2024-08-22	0.755	0.770	0.730	0.730	0.730	389,400
2024-08-21	0.695	0.780	0.695	0.750	0.750	1,515,400
2024-08-20	0.720	0.730	0.695	0.695	0.695	317,200
2024-08-19	0.710	0.720	0.710	0.715	0.715	151,100
2024-08-16	0.715	0.720	0.700	0.710	0.710	332,800
2024-08-15	0.720	0.720	0.700	0.715	0.715	547,800
2024-08-14	0.730	0.735	0.710	0.720	0.720	375,500
2024-08-13	0.730	0.740	0.715	0.720	0.720	977,800
2024-08-12	0.745	0.765	0.735	0.735	0.735	438,600
2024-08-09	0.715	0.750	0.715	0.745	0.745	527,500
2024-08-08	0.730	0.730	0.710	0.720	0.720	263,900
2024-08-07	0.720	0.735	0.705	0.730	0.730	242,500
2024-08-06	0.700	0.735	0.680	0.720	0.720	520,200
2024-08-05	0.760	0.760	0.695	0.700	0.700	1,082,700
2024-08-02	0.795	0.800	0.760	0.760	0.760	643,100
2024-08-01	0.820	0.820	0.795	0.795	0.795	387,800
2024-07-31	0.810	0.820	0.805	0.805	0.805	31,800
2024-07-30	0.820	0.820	0.805	0.805	0.805	267,600
2024-07-29	0.820	0.830	0.815	0.820	0.820	180,300
2024-07-26	0.820	0.830	0.820	0.820	0.820	226,200
2024-07-25	0.825	0.825	0.820	0.820	0.820	246,900
2024-07-24	0.845	0.855	0.825	0.830	0.830	545,100
2024-07-23	0.830	0.845	0.820	0.845	0.845	722,700
2024-07-22	0.835	0.835	0.820	0.825	0.825	596,800
2024-07-19	0.835	0.845	0.835	0.840	0.840	307,600
2024-07-18	0.840	0.840	0.835	0.835	0.835	280,800
2024-07-17	0.840	0.855	0.835	0.850	0.850	661,900
2024-07-16	0.860	0.865	0.840	0.840	0.840	264,400
2024-07-15	0.870	0.880	0.840	0.860	0.860	350,000
2024-07-12	0.845	0.890	0.845	0.870	0.870	1,154,500
2024-07-11	0.845	0.860	0.835	0.835	0.835	1,191,500
2024-07-10	0.845	0.850	0.830	0.830	0.830	383,800
2024-07-09	0.830	0.850	0.825	0.830	0.830	444,000
2024-07-05	0.825	0.850	0.825	0.835	0.835	227,800
2024-07-04	0.835	0.845	0.820	0.835	0.835	232,100
2024-07-03	0.840	0.845	0.825	0.835	0.835	718,800
2024-07-02	0.830	0.835	0.810	0.825	0.825	471,400
2024-07-01	0.870	0.870	0.830	0.840	0.840	759,700
2024-06-28	0.830	0.875	0.830	0.865	0.865	2,588,000
2024-06-27	0.830	0.855	0.810	0.840	0.840	2,902,300
2024-06-26	0.890	0.910	0.875	0.900	0.900	966,900
2024-06-25	0.920	0.935	0.890	0.890	0.890	1,156,000
2024-06-24	0.940	0.950	0.905	0.910	0.910	703,800
2024-06-21	0.935	0.975	0.925	0.940	0.940	1,376,100
2024-06-20	0.970	0.970	0.925	0.935	0.935	1,684,000
2024-06-19	0.995	1.010	0.965	0.965	0.965	2,168,600
2024-06-18	1.030	1.040	0.985	0.995	0.995	3,046,900
2024-06-14	1.020	1.070	0.960	1.000	1.000	6,855,900
2024-06-13	0.970	1.020	0.960	1.010	1.010	2,654,900
2024-06-12	1.010	1.060	0.940	0.970	0.970	5,483,900
2024-06-11	0.895	1.080	0.885	1.000	1.000	17,821,000
2024-06-10	0.875	0.920	0.865	0.895	0.895	5,565,600
2024-06-07	0.795	0.885	0.795	0.865	0.865	8,452,400
2024-06-06	0.760	0.805	0.750	0.795	0.795	2,018,300
2024-06-05	0.750	0.780	0.745	0.750	0.750	2,006,600
2024-06-04	0.770	0.770	0.745	0.745	0.745	445,500

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.