Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	27.900	28.000	27.620	27.700	27.700	457,000
2023-12-01	28.200	28.220	27.420	27.560	27.560	340,700
2023-11-30	28.300	28.500	27.500	28.000	28.000	442,000
2023-11-29	28.100	28.380	28.000	28.080	28.080	490,300
2023-11-28	28.700	28.700	27.380	28.100	28.100	385,600
2023-11-27	28.000	28.880	27.240	27.780	27.780	386,700
2023-11-24	27.860	28.000	26.940	28.000	28.000	354,800
2023-11-23	27.880	27.880	26.780	27.400	27.400	328,200
2023-11-22	27.780	28.280	27.620	27.900	27.900	393,100
2023-11-21	27.500	27.800	27.480	27.780	27.780	356,800
2023-11-20	26.980	27.800	26.760	27.440	27.440	310,700
2023-11-17	24.500	27.160	24.420	27.160	27.160	492,700
2023-11-16	24.380	25.540	24.380	24.940	24.940	428,900
2023-11-15	25.560	25.920	24.300	24.780	24.780	516,300
2023-11-14	25.280	25.400	24.620	25.080	25.080	351,900
2023-11-10	26.960	26.960	25.160	25.280	25.280	407,200
2023-11-09	27.080	27.080	25.840	26.700	26.700	396,500
2023-11-08	26.980	27.080	26.780	27.080	27.080	490,900
2023-11-07	27.000	27.020	26.680	26.980	26.980	509,100
2023-11-06	26.380	27.580	26.360	26.980	26.980	429,100
2023-11-03	26.600	26.600	26.000	26.360	26.360	344,800
2023-11-02	26.660	26.680	25.020	26.600	26.600	436,500
2023-11-01	26.800	26.800	25.520	26.600	26.600	367,400
2023-10-31	26.380	26.800	26.240	26.800	26.800	376,400
2023-10-30	26.380	26.380	26.200	26.280	26.280	549,300
2023-10-27	26.020	26.500	25.980	26.200	26.200	519,800
2023-10-26	26.180	26.180	25.820	25.860	25.860	412,000
2023-10-25	26.200	26.260	25.100	26.260	26.260	340,000
2023-10-24	26.280	26.280	25.340	26.280	26.280	342,200
2023-10-23	25.900	26.500	25.600	26.280	26.280	308,800
2023-10-20	25.980	25.980	25.360	25.900	25.900	325,000
2023-10-19	25.500	25.880	24.860	25.880	25.880	282,300
2023-10-18	25.980	25.980	25.220	25.580	25.580	302,600
2023-10-17	26.080	26.400	25.180	26.040	26.040	399,900
2023-10-16	25.820	25.900	24.700	25.880	25.880	322,700
2023-10-13	25.700	26.500	25.360	25.620	25.620	252,800
2023-10-12	25.480	26.000	25.280	26.000	26.000	306,500
2023-10-11	25.740	25.740	24.400	25.280	25.280	308,400
2023-10-10	25.080	25.300	24.440	25.300	25.300	215,400
2023-10-09	25.560	25.560	24.500	25.080	25.080	169,800
2023-10-06	25.660	25.660	24.980	25.220	25.220	201,800
2023-10-05	25.840	25.840	24.500	25.280	25.280	206,200
2023-10-04	25.480	25.680	24.820	25.380	25.380	209,700
2023-10-03	25.360	25.380	25.180	25.380	25.380	191,700
2023-10-02	24.780	25.200	24.320	25.200	25.200	228,100
2023-09-29	24.780	24.780	24.500	24.600	24.600	159,700
2023-09-27	24.780	24.780	24.040	24.720	24.720	157,500
2023-09-26	23.880	24.800	23.760	24.800	24.800	117,700
2023-09-25	23.920	23.920	23.780	23.840	23.840	154,900
2023-09-22	23.960	23.960	22.860	23.800	23.800	194,700
2023-09-21	23.980	24.000	23.340	24.000	24.000	202,100
2023-09-20	24.000	24.000	22.880	24.000	24.000	104,500
2023-09-19	20.000	24.000	17.800	24.000	24.000	207,200
2023-09-18	24.360	24.360	16.860	20.000	20.000	219,600
2023-09-15	23.780	24.780	23.280	24.080	24.080	150,800
2023-09-14	23.860	23.860	23.600	23.840	23.840	107,200
2023-09-13	23.800	23.880	23.500	23.880	23.880	127,700
2023-09-12	23.420	23.800	23.320	23.800	23.800	114,100
2023-09-11	23.440	23.440	23.240	23.420	23.420	127,300
2023-09-08	23.460	23.460	23.380	23.460	23.460	91,000

← NewerPage 13 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.