Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	17.200	17.260	17.200	17.260	17.260	6,000
2023-03-10	17.100	17.280	16.800	16.800	16.800	19,400
2023-03-09	17.260	17.300	17.260	17.300	17.300	12,300
2023-03-08	17.280	17.300	17.040	17.260	17.260	9,600
2023-03-07	17.300	17.300	17.000	17.300	17.300	10,100
2023-03-06	17.160	17.500	17.160	17.480	17.480	13,900
2023-03-03	16.780	17.200	16.780	17.200	17.200	8,100
2023-03-02	16.980	17.000	16.980	17.000	17.000	3,000
2023-03-01	16.800	17.000	16.800	17.000	17.000	5,000
2023-02-28	16.800	17.020	16.780	17.020	17.020	8,900
2023-02-27	16.780	16.920	16.780	16.920	16.920	1,800
2023-02-24	16.760	16.880	16.760	16.880	16.880	8,400
2023-02-23	16.480	16.780	16.480	16.780	16.780	11,300
2023-02-22	16.480	16.480	16.460	16.480	16.480	4,700
2023-02-20	16.460	16.480	16.460	16.480	16.480	7,500
2023-02-17	16.480	16.480	16.480	16.480	16.480	3,800
2023-02-16	16.480	16.480	16.460	16.480	16.480	1,700
2023-02-15	16.420	16.460	16.400	16.420	16.420	17,300
2023-02-14	16.480	16.480	16.160	16.440	16.440	4,600
2023-02-13	15.700	16.480	15.700	16.480	16.480	12,600
2023-02-10	15.980	15.980	15.960	15.980	15.980	6,400
2023-02-09	16.000	16.020	15.980	15.980	15.980	5,700
2023-02-08	16.420	16.460	15.820	16.100	16.100	12,500
2023-02-07	16.460	16.460	16.440	16.460	16.460	5,100
2023-02-03	16.460	16.480	16.300	16.380	16.380	7,100
2023-02-02	16.440	16.440	16.280	16.280	16.280	800
2023-01-31	16.020	16.460	15.900	16.280	16.280	6,800
2023-01-30	16.460	16.460	15.800	15.920	15.920	7,500
2023-01-27	16.460	16.460	16.440	16.460	16.460	7,200
2023-01-26	16.440	16.460	16.440	16.460	16.460	1,700
2023-01-25	16.460	16.460	16.460	16.460	16.460	300
2023-01-20	16.380	16.480	15.900	16.480	16.480	12,600
2023-01-19	16.260	16.500	16.260	16.500	16.500	10,000
2023-01-18	16.080	16.260	16.080	16.260	16.260	5,500
2023-01-17	15.980	16.280	15.980	16.260	16.260	25,600
2023-01-16	16.040	16.040	15.980	15.980	15.980	7,000
2023-01-13	16.060	16.080	15.780	15.840	15.840	2,400
2023-01-12	16.000	16.200	16.000	16.200	16.200	4,000
2023-01-11	15.860	16.000	15.860	16.000	16.000	22,000
2023-01-10	15.800	16.100	15.800	16.100	16.100	9,300
2023-01-09	16.020	16.020	16.000	16.020	16.020	10,400
2023-01-06	16.080	16.080	16.000	16.080	16.080	10,700
2023-01-05	16.000	16.080	15.960	16.080	16.080	10,400
2023-01-04	16.080	16.080	16.000	16.040	16.040	12,200
2023-01-03	16.040	16.040	16.000	16.000	16.000	12,800
2022-12-29	15.880	15.960	15.820	15.960	15.960	14,300
2022-12-28	15.860	16.000	15.860	15.960	15.960	17,900
2022-12-27	15.880	16.000	15.880	16.000	16.000	27,800
2022-12-23	16.000	16.180	16.000	16.000	16.000	10,600
2022-12-22	16.260	16.260	16.260	16.260	16.260	25,300
2022-12-21	16.260	16.260	16.240	16.260	16.260	2,200
2022-12-20	16.260	16.260	16.260	16.260	16.260	3,400
2022-12-19	16.000	16.280	16.000	16.280	16.280	2,400
2022-12-16	16.280	16.280	16.060	16.200	16.200	10,200
2022-12-15	16.200	16.220	16.200	16.200	16.200	5,500
2022-12-14	16.220	16.220	15.800	16.220	16.220	5,400
2022-12-13	16.260	16.260	16.180	16.200	16.200	6,400
2022-12-12	15.520	16.220	15.500	16.220	16.220	7,300
2022-12-09	15.960	15.960	15.940	15.960	15.960	4,600
2022-12-08	15.960	15.960	15.960	15.960	15.960	4,500

← NewerPage 16 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.