Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	20.000	20.500	20.000	20.500	20.500	33,300
2023-06-09	20.200	20.300	19.000	19.000	19.000	51,600
2023-06-08	20.320	20.380	20.000	20.000	20.000	25,600
2023-06-07	20.340	20.340	20.020	20.340	20.340	59,300
2023-06-06	20.380	20.380	20.220	20.360	20.360	32,200
2023-06-02	20.440	20.480	20.020	20.380	20.380	33,800
2023-06-01	20.460	20.500	20.000	20.480	20.480	54,700
2023-05-31	20.460	20.480	20.420	20.420	20.420	50,000
2023-05-30	20.460	20.500	20.000	20.500	20.500	48,600
2023-05-29	20.360	20.500	20.360	20.500	20.500	43,600
2023-05-26	20.480	20.500	20.000	20.500	20.500	46,700
2023-05-25	20.180	20.400	19.980	20.400	20.400	37,800
2023-05-24	20.000	20.220	20.000	20.120	20.120	39,700
2023-05-23	19.980	20.460	19.800	20.460	20.460	38,600
2023-05-22	18.960	20.000	18.500	20.000	20.000	38,400
2023-05-19	18.960	18.980	18.940	18.980	18.980	31,200
2023-05-18	18.460	19.100	18.420	18.980	18.980	41,900
2023-05-17	18.220	18.380	18.180	18.380	18.380	36,500
2023-05-16	18.240	18.260	18.220	18.260	18.260	29,500
2023-05-15	18.260	18.260	18.220	18.260	18.260	40,300
2023-05-12	18.220	18.260	18.200	18.260	18.260	24,200
2023-05-11	18.240	18.240	18.220	18.240	18.240	27,100
2023-05-10	18.260	18.280	18.200	18.280	18.280	45,800
2023-05-09	17.580	18.280	17.580	18.280	18.280	15,100
2023-05-08	17.960	17.980	17.940	17.980	17.980	23,200
2023-05-05	17.960	17.980	17.360	17.980	17.980	26,800
2023-05-03	17.360	17.980	17.360	17.980	17.980	18,400
2023-05-02	17.960	17.960	17.940	17.960	17.960	22,500
2023-04-28	17.940	17.960	17.900	17.960	17.960	23,400
2023-04-27	17.920	17.960	17.880	17.960	17.960	20,800
2023-04-26	17.800	17.980	17.780	17.960	17.960	17,700
2023-04-25	17.840	17.980	17.840	17.980	17.980	21,700
2023-04-20	17.900	17.900	17.800	17.840	17.840	9,100
2023-04-19	17.880	17.900	17.880	17.900	17.900	8,600
2023-04-18	17.960	17.960	17.800	17.940	17.940	30,900
2023-04-17	17.980	17.980	17.800	17.960	17.960	10,000
2023-04-14	17.540	17.980	17.540	17.980	17.980	18,700
2023-04-13	17.460	17.560	17.440	17.560	17.560	27,900
2023-04-12	17.020	17.560	17.020	17.560	17.560	16,800
2023-04-11	17.400	17.420	17.000	17.020	17.020	17,900
2023-04-10	17.500	17.500	17.220	17.240	17.240	26,900
2023-04-07	17.460	17.500	17.460	17.500	17.500	11,500
2023-04-06	17.460	17.480	17.420	17.480	17.480	17,800
2023-04-05	17.440	17.460	17.420	17.460	17.460	25,900
2023-04-04	17.480	17.480	17.400	17.460	17.460	23,300
2023-04-03	17.480	17.500	17.300	17.480	17.480	13,300
2023-03-31	17.540	17.540	17.500	17.500	17.500	27,000
2023-03-30	17.540	17.540	17.520	17.540	17.540	12,800
2023-03-29	17.520	17.540	17.500	17.540	17.540	21,600
2023-03-28	17.480	17.520	17.480	17.520	17.520	16,800
2023-03-27	17.300	17.500	17.300	17.500	17.500	14,800
2023-03-24	17.480	17.480	17.180	17.440	17.440	11,400
2023-03-23	17.280	17.500	17.260	17.500	17.500	22,100
2023-03-22	17.160	17.460	17.140	17.460	17.460	13,400
2023-03-21	17.180	17.180	17.040	17.160	17.160	11,100
2023-03-20	17.200	17.200	17.200	17.200	17.200	12,600
2023-03-17	17.220	17.220	17.000	17.220	17.220	16,200
2023-03-16	17.220	17.220	17.160	17.200	17.200	16,700
2023-03-15	17.000	17.220	17.000	17.220	17.220	11,800
2023-03-14	17.240	17.260	17.220	17.260	17.260	15,500

← NewerPage 15 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.