Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	23.460	23.480	23.320	23.480	23.480	67,200
2023-09-06	23.500	23.500	22.900	23.480	23.480	126,600
2023-09-05	23.780	23.780	23.160	23.520	23.520	84,400
2023-09-04	23.780	23.780	23.240	23.640	23.640	85,400
2023-09-01	23.300	23.800	23.260	23.800	23.800	131,300
2023-08-30	23.460	23.480	23.360	23.380	23.380	102,400
2023-08-29	23.540	23.540	23.000	23.480	23.480	88,300
2023-08-28	23.480	23.540	23.000	23.040	23.040	117,500
2023-08-25	23.460	23.500	23.300	23.500	23.500	58,700
2023-08-24	23.380	23.480	23.300	23.480	23.480	70,700
2023-08-23	23.300	23.380	23.300	23.380	23.380	71,000
2023-08-22	23.300	23.320	23.200	23.300	23.300	60,200
2023-08-21	22.980	23.300	22.960	23.300	23.300	40,600
2023-08-18	22.840	23.300	22.720	23.300	23.300	60,000
2023-08-17	22.860	22.860	22.820	22.840	22.840	46,500
2023-08-16	22.780	22.880	22.760	22.880	22.880	61,900
2023-08-15	22.860	22.880	22.820	22.840	22.840	46,900
2023-08-14	22.780	22.880	22.240	22.880	22.880	57,500
2023-08-11	22.580	22.780	22.300	22.780	22.780	52,500
2023-08-10	22.600	22.640	22.540	22.560	22.560	48,300
2023-08-09	22.720	22.720	22.640	22.680	22.680	29,900
2023-08-08	22.620	22.660	22.620	22.620	22.620	51,300
2023-08-07	22.680	22.680	22.320	22.680	22.680	47,800
2023-08-04	22.660	22.740	22.660	22.700	22.700	24,000
2023-08-03	22.700	22.700	22.500	22.700	22.700	73,900
2023-08-02	22.680	22.760	22.600	22.760	22.760	36,100
2023-08-01	22.660	22.680	22.600	22.680	22.680	21,800
2023-07-31	22.480	22.660	22.360	22.660	22.660	37,900
2023-07-28	22.500	22.540	22.460	22.480	22.480	46,200
2023-07-27	22.360	22.360	22.320	22.360	22.360	21,300
2023-07-26	22.420	22.420	22.340	22.380	22.380	41,400
2023-07-25	22.580	22.600	22.020	22.400	22.400	60,000
2023-07-24	22.380	22.560	21.900	22.560	22.560	43,400
2023-07-21	22.380	22.520	22.360	22.380	22.380	29,700
2023-07-20	21.800	22.380	21.800	22.380	22.380	37,100
2023-07-18	22.180	22.180	21.300	22.160	22.160	36,600
2023-07-17	21.780	22.180	21.760	22.180	22.180	32,100
2023-07-14	21.480	21.780	21.480	21.780	21.780	30,700
2023-07-13	21.380	21.780	21.380	21.780	21.780	33,700
2023-07-12	21.460	21.460	21.020	21.420	21.420	36,300
2023-07-11	21.300	21.520	20.260	21.520	21.520	28,900
2023-07-10	21.280	21.300	20.900	20.900	20.900	32,400
2023-07-07	21.260	21.280	21.000	21.180	21.180	45,800
2023-07-06	21.260	21.820	21.000	21.820	21.820	21,000
2023-07-05	21.380	21.380	21.100	21.100	21.100	19,100
2023-07-04	21.420	21.420	21.280	21.280	21.280	50,300
2023-07-03	21.380	21.420	21.320	21.420	21.420	37,000
2023-06-30	21.280	21.380	21.140	21.380	21.380	17,900
2023-06-28	21.080	21.380	21.080	21.380	21.380	54,300
2023-06-27	20.860	21.500	20.860	21.380	21.380	40,600
2023-06-26	21.100	21.880	20.860	21.520	21.520	30,800
2023-06-23	20.740	21.120	20.740	21.120	21.120	37,100
2023-06-22	20.800	21.300	20.500	20.900	20.900	48,900
2023-06-21	21.080	22.100	21.080	21.180	21.180	29,800
2023-06-20	20.940	22.140	20.880	21.080	21.080	48,800
2023-06-19	20.960	20.960	20.920	20.960	20.960	46,000
2023-06-16	20.860	20.880	20.380	20.860	20.860	34,400
2023-06-15	20.660	20.880	20.640	20.880	20.880	30,600
2023-06-14	20.460	20.680	20.360	20.680	20.680	55,800
2023-06-13	20.480	20.480	20.100	20.460	20.460	44,600

← NewerPage 14 of 21 · 1,241 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.