Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.885	0.900	0.855	0.890	0.890	3,254,500
2024-02-29	0.900	0.930	0.880	0.880	0.880	3,435,000
2024-02-28	0.935	0.950	0.905	0.905	0.905	1,666,000
2024-02-27	0.895	0.945	0.890	0.940	0.940	2,598,700
2024-02-26	1.070	1.070	0.885	0.905	0.905	9,978,200
2024-02-23	1.120	1.130	1.060	1.070	1.070	1,554,200
2024-02-22	1.080	1.150	1.060	1.110	1.110	3,733,200
2024-02-21	1.160	1.160	1.080	1.080	1.080	3,618,900
2024-02-20	1.170	1.220	1.150	1.170	1.170	2,978,600
2024-02-19	1.200	1.230	1.170	1.180	1.180	2,281,300
2024-02-16	1.240	1.250	1.160	1.210	1.210	2,683,300
2024-02-15	1.250	1.250	1.210	1.230	1.230	2,323,500
2024-02-14	1.250	1.280	1.230	1.240	1.240	2,136,200
2024-02-13	1.230	1.280	1.210	1.270	1.270	3,402,300
2024-02-09	1.220	1.270	1.160	1.230	1.230	3,678,200
2024-02-08	1.260	1.280	1.200	1.220	1.220	2,756,400
2024-02-07	1.270	1.300	1.250	1.250	1.250	2,061,000
2024-02-06	1.300	1.310	1.260	1.260	1.260	3,475,400
2024-02-05	1.370	1.410	1.260	1.300	1.300	3,361,000
2024-02-02	1.250	1.460	1.200	1.340	1.340	7,607,100
2024-01-31	1.340	1.380	1.220	1.250	1.250	4,304,500
2024-01-30	1.750	1.750	1.270	1.330	1.330	13,690,700
2024-01-29	1.760	1.840	1.680	1.740	1.740	10,578,600
2024-01-26	1.700	1.830	1.660	1.720	1.720	9,776,700
2024-01-24	2.050	2.080	1.660	1.740	1.740	25,024,100
2024-01-23	1.950	2.410	1.950	1.950	1.950	122,879,297
2024-01-22	1.950	1.950	1.950	1.950	1.950	550,200
2024-01-19	2.780	2.780	2.780	2.780	2.780	175,700
2024-01-18	3.960	3.960	3.960	3.960	3.960	61,300
2024-01-17	3.960	4.200	3.960	3.960	3.960	1,847,200
2024-01-16	7.900	7.900	5.650	5.650	5.650	854,800
2024-01-15	9.500	9.500	7.990	8.060	8.060	602,400
2024-01-12	10.500	10.500	8.050	9.330	9.330	1,452,800
2024-01-11	15.700	15.700	11.480	11.500	11.500	452,400
2024-01-10	23.020	23.020	16.380	16.380	16.380	394,400
2024-01-09	25.460	25.460	23.320	23.400	23.400	467,800
2024-01-08	26.500	27.000	24.100	24.820	24.820	317,300
2024-01-05	27.700	27.700	24.300	25.920	25.920	294,200
2024-01-04	27.780	27.780	27.000	27.700	27.700	354,300
2024-01-03	27.820	28.000	27.080	27.200	27.200	335,300
2024-01-02	28.680	28.680	27.660	27.820	27.820	185,900
2023-12-29	29.380	29.380	27.980	28.480	28.480	221,100
2023-12-28	29.100	29.540	28.900	28.940	28.940	245,400
2023-12-27	29.380	29.380	28.680	29.200	29.200	236,000
2023-12-26	29.500	29.500	28.360	29.400	29.400	239,200
2023-12-22	27.040	29.500	27.000	29.500	29.500	321,200
2023-12-21	28.180	28.180	27.400	27.400	27.400	223,300
2023-12-20	28.760	28.760	27.280	27.760	27.760	423,400
2023-12-19	27.980	28.780	27.880	28.780	28.780	312,900
2023-12-18	26.480	28.000	25.980	28.000	28.000	283,200
2023-12-15	25.180	26.300	25.000	26.260	26.260	401,000
2023-12-14	25.480	26.360	22.520	26.360	26.360	504,500
2023-12-13	26.380	26.420	24.500	25.000	25.000	433,200
2023-12-12	27.960	28.380	24.000	26.420	26.420	622,000
2023-12-11	28.300	28.800	27.200	27.200	27.200	409,600
2023-12-08	27.960	28.520	27.500	28.260	28.260	449,800
2023-12-07	28.900	28.980	27.980	28.420	28.420	438,800
2023-12-06	27.200	28.800	27.200	28.700	28.700	391,400
2023-12-05	27.680	28.800	27.520	28.000	28.000	439,900
2023-12-04	27.900	28.000	27.620	27.700	27.700	457,000

← NewerPage 12 of 21 · 1,237 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.