Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	15.920	15.980	15.920	15.980	15.980	3,700
2022-12-06	15.900	15.920	15.880	15.920	15.920	7,400
2022-12-05	15.900	15.900	15.700	15.900	15.900	8,300
2022-12-02	15.900	15.900	15.900	15.900	15.900	3,200
2022-12-01	15.880	15.880	15.500	15.880	15.880	1,200
2022-11-30	15.740	15.980	15.740	15.980	15.980	400
2022-11-29	15.760	15.760	15.760	15.760	15.760	5,700
2022-11-25	15.780	15.780	15.780	15.780	15.780	1,400
2022-11-24	15.840	15.900	15.840	15.840	15.840	1,400
2022-11-23	15.820	15.820	15.820	15.820	15.820	3,800
2022-11-22	15.900	16.000	15.780	15.900	15.900	6,200
2022-11-21	15.780	16.000	15.720	16.000	16.000	4,900
2022-11-17	15.780	15.880	15.780	15.780	15.780	4,200
2022-11-16	15.780	15.880	15.700	15.780	15.780	14,700
2022-11-15	15.560	15.780	15.560	15.780	15.780	8,100
2022-11-14	15.520	15.680	15.500	15.680	15.680	2,700
2022-11-11	15.500	15.500	15.500	15.500	15.500	9,500
2022-11-10	15.200	15.600	15.100	15.600	15.600	17,000
2022-11-09	15.260	15.380	15.240	15.380	15.380	16,700
2022-11-08	15.200	15.280	15.180	15.280	15.280	52,200
2022-11-07	14.840	15.280	14.800	15.280	15.280	40,500
2022-11-04	14.760	14.880	14.720	14.880	14.880	38,700
2022-11-03	14.660	14.880	14.660	14.880	14.880	35,000
2022-11-02	14.680	14.720	14.320	14.720	14.720	13,200
2022-11-01	14.680	14.680	14.680	14.680	14.680	10,600
2022-10-31	14.680	14.700	14.660	14.660	14.660	6,700
2022-10-28	14.680	14.680	14.680	14.680	14.680	12,700
2022-10-27	14.680	14.800	14.380	14.800	14.800	15,000
2022-10-26	14.700	14.700	14.640	14.680	14.680	24,500
2022-10-25	14.700	14.700	14.700	14.700	14.700	9,000
2022-10-21	14.620	14.720	14.620	14.720	14.720	8,300
2022-10-20	14.760	14.760	13.700	14.620	14.620	24,000
2022-10-19	14.780	14.780	14.720	14.780	14.780	13,600
2022-10-18	14.500	14.780	14.500	14.780	14.780	22,200
2022-10-17	14.500	14.580	14.500	14.580	14.580	9,700
2022-10-14	14.500	14.500	14.480	14.500	14.500	16,700
2022-10-13	14.480	14.500	14.360	14.500	14.500	15,300
2022-10-12	14.120	14.500	14.060	14.500	14.500	13,600
2022-10-11	13.600	14.180	13.600	14.180	14.180	12,800
2022-10-07	13.980	13.980	13.900	13.900	13.900	10,400
2022-10-06	13.960	13.980	13.940	13.980	13.980	18,900
2022-10-05	13.880	13.980	13.880	13.980	13.980	7,500
2022-10-04	13.840	13.860	13.840	13.860	13.860	7,900
2022-10-03	13.840	13.840	13.840	13.840	13.840	5,900
2022-09-30	13.840	13.860	13.840	13.860	13.860	8,200
2022-09-29	13.880	13.880	13.860	13.860	13.860	11,200
2022-09-28	13.860	13.860	13.860	13.860	13.860	10,600
2022-09-27	13.840	13.860	13.840	13.840	13.840	12,400
2022-09-26	13.820	13.860	13.800	13.860	13.860	14,500
2022-09-23	13.820	13.860	13.820	13.860	13.860	14,200
2022-09-22	13.780	13.840	13.760	13.840	13.840	14,900
2022-09-21	13.500	13.780	13.180	13.780	13.780	22,300
2022-09-20	13.700	13.780	13.700	13.780	13.780	21,600
2022-09-19	13.680	13.740	13.520	13.740	13.740	7,900
2022-09-15	13.500	13.700	13.500	13.680	13.680	10,600
2022-09-14	13.480	13.680	13.320	13.660	13.660	28,100
2022-09-13	13.520	13.520	13.360	13.520	13.520	14,300
2022-09-12	13.300	13.540	13.040	13.540	13.540	22,300
2022-09-09	13.160	13.360	12.920	13.300	13.300	15,900
2022-09-08	13.120	13.160	12.880	13.140	13.140	12,800

← NewerPage 17 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.