Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.750	0.775	0.745	0.770	0.770	760,700
2024-05-30	0.775	0.780	0.755	0.755	0.755	1,043,600
2024-05-29	0.790	0.795	0.770	0.780	0.780	750,100
2024-05-28	0.800	0.830	0.785	0.790	0.790	1,209,500
2024-05-27	0.860	0.860	0.790	0.800	0.800	3,299,000
2024-05-24	0.880	0.880	0.830	0.860	0.860	1,346,100
2024-05-23	0.875	0.915	0.850	0.870	0.870	5,352,500
2024-05-21	0.730	0.935	0.730	0.865	0.865	20,559,301
2024-05-20	0.700	0.720	0.690	0.710	0.710	1,957,900
2024-05-17	0.685	0.700	0.675	0.695	0.695	845,600
2024-05-16	0.675	0.690	0.670	0.680	0.680	988,000
2024-05-15	0.690	0.690	0.670	0.675	0.675	1,001,500
2024-05-14	0.690	0.695	0.685	0.685	0.685	564,400
2024-05-13	0.685	0.715	0.685	0.690	0.690	1,240,500
2024-05-10	0.700	0.700	0.685	0.690	0.690	766,400
2024-05-09	0.690	0.695	0.685	0.695	0.695	493,800
2024-05-08	0.710	0.715	0.685	0.690	0.690	1,002,900
2024-05-07	0.705	0.715	0.700	0.710	0.710	440,000
2024-05-06	0.705	0.710	0.695	0.705	0.705	722,900
2024-05-03	0.705	0.720	0.690	0.705	0.705	1,124,000
2024-05-02	0.710	0.725	0.705	0.705	0.705	368,400
2024-04-30	0.740	0.740	0.700	0.715	0.715	597,600
2024-04-29	0.700	0.755	0.700	0.740	0.740	2,708,000
2024-04-26	0.695	0.705	0.685	0.700	0.700	310,400
2024-04-25	0.705	0.710	0.685	0.695	0.695	351,000
2024-04-24	0.705	0.725	0.685	0.700	0.700	665,400
2024-04-23	0.660	0.730	0.660	0.710	0.710	2,401,900
2024-04-22	0.665	0.675	0.660	0.660	0.660	653,500
2024-04-19	0.680	0.685	0.655	0.660	0.660	929,900
2024-04-18	0.695	0.695	0.670	0.680	0.680	460,200
2024-04-17	0.675	0.700	0.670	0.695	0.695	792,200
2024-04-16	0.695	0.695	0.670	0.670	0.670	1,122,300
2024-04-15	0.715	0.715	0.690	0.695	0.695	923,100
2024-04-12	0.700	0.725	0.695	0.715	0.715	1,292,000
2024-04-09	0.710	0.715	0.695	0.700	0.700	1,302,200
2024-04-08	0.730	0.735	0.700	0.710	0.710	1,528,900
2024-04-05	0.725	0.760	0.725	0.735	0.735	1,625,900
2024-04-04	0.720	0.745	0.720	0.725	0.725	1,145,400
2024-04-03	0.735	0.735	0.720	0.725	0.725	709,800
2024-04-02	0.750	0.760	0.730	0.735	0.735	1,445,100
2024-04-01	0.785	0.785	0.745	0.745	0.745	2,458,800
2024-03-29	0.780	0.795	0.775	0.785	0.785	815,100
2024-03-27	0.810	0.815	0.775	0.775	0.775	1,779,800
2024-03-26	0.765	0.820	0.765	0.800	0.800	4,256,600
2024-03-25	0.785	0.790	0.760	0.765	0.765	1,258,800
2024-03-22	0.825	0.825	0.785	0.785	0.785	2,325,500
2024-03-21	0.820	0.850	0.815	0.825	0.825	1,870,500
2024-03-20	0.840	0.840	0.815	0.820	0.820	1,563,000
2024-03-19	0.860	0.875	0.830	0.840	0.840	2,181,500
2024-03-18	0.855	0.880	0.820	0.850	0.850	2,523,300
2024-03-15	0.840	0.875	0.810	0.850	0.850	4,100,100
2024-03-14	0.850	0.895	0.830	0.845	0.845	2,730,200
2024-03-13	0.905	0.915	0.835	0.850	0.850	3,356,700
2024-03-12	0.900	0.955	0.850	0.905	0.905	15,169,800
2024-03-11	0.685	0.900	0.665	0.865	0.865	7,019,500
2024-03-08	0.705	0.715	0.655	0.690	0.690	3,226,200
2024-03-07	0.740	0.750	0.690	0.710	0.710	2,453,700
2024-03-06	0.770	0.805	0.735	0.735	0.735	2,813,600
2024-03-05	0.850	0.860	0.740	0.780	0.780	3,340,700
2024-03-04	0.890	0.905	0.850	0.855	0.855	1,379,600

← NewerPage 11 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.