Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	13.160	13.180	12.600	13.140	13.140	20,200
2022-09-06	13.180	13.180	12.900	13.180	13.180	11,400
2022-09-05	13.120	13.200	12.300	13.180	13.180	5,500
2022-09-02	13.180	13.200	13.020	13.100	13.100	11,600
2022-09-01	13.200	13.200	13.000	13.180	13.180	8,600
2022-08-30	13.200	13.200	13.000	13.200	13.200	6,200
2022-08-29	13.200	13.200	13.000	13.200	13.200	6,500
2022-08-26	13.180	13.200	13.040	13.200	13.200	10,700
2022-08-25	13.180	13.180	13.040	13.180	13.180	4,800
2022-08-24	13.180	13.180	13.000	13.180	13.180	7,900
2022-08-23	13.180	13.180	12.960	13.180	13.180	6,700
2022-08-22	13.180	13.180	12.980	13.180	13.180	9,000
2022-08-19	13.180	13.200	12.960	13.180	13.180	5,500
2022-08-18	13.180	13.180	12.940	13.180	13.180	3,800
2022-08-17	12.900	13.200	12.880	13.200	13.200	7,200
2022-08-16	13.160	13.180	12.800	13.180	13.180	12,300
2022-08-15	13.180	13.200	12.760	13.160	13.160	6,200
2022-08-12	12.740	13.200	12.720	13.200	13.200	11,600
2022-08-11	12.980	12.980	12.960	12.980	12.980	13,900
2022-08-10	12.820	13.060	12.820	12.980	12.980	11,500
2022-08-09	13.100	13.100	12.800	12.800	12.800	8,500
2022-08-08	13.080	13.100	13.060	13.100	13.100	7,600
2022-08-05	12.720	12.980	12.720	12.980	12.980	9,900
2022-08-04	12.960	12.980	12.720	12.960	12.960	16,600
2022-08-03	12.980	13.000	12.800	13.000	13.000	6,000
2022-08-02	13.100	13.120	12.800	13.000	13.000	10,900
2022-08-01	12.980	13.120	12.700	13.120	13.120	8,300
2022-07-29	12.980	12.980	12.960	12.980	12.980	6,000
2022-07-28	13.000	13.060	12.980	12.980	12.980	8,400
2022-07-27	12.980	13.100	12.980	13.100	13.100	10,500
2022-07-26	13.100	13.100	12.880	12.980	12.980	10,900
2022-07-25	12.980	12.980	12.980	12.980	12.980	7,600
2022-07-22	12.980	12.980	12.700	12.980	12.980	15,300
2022-07-21	12.960	12.980	12.960	12.980	12.980	5,500
2022-07-20	13.000	13.000	12.940	12.980	12.980	6,600
2022-07-19	13.000	13.000	12.980	12.980	12.980	6,700
2022-07-18	12.920	13.000	12.920	13.000	13.000	13,500
2022-07-15	12.920	12.960	12.900	12.960	12.960	4,200
2022-07-14	12.920	12.960	12.900	12.960	12.960	8,200
2022-07-13	12.920	12.980	12.920	12.980	12.980	5,600
2022-07-12	12.920	12.980	12.920	12.980	12.980	8,800
2022-07-08	12.860	12.880	12.840	12.880	12.880	7,800
2022-07-07	12.820	12.820	12.820	12.820	12.820	2,500
2022-07-06	12.800	12.840	12.780	12.820	12.820	8,700
2022-07-05	12.800	12.820	12.800	12.820	12.820	9,300
2022-07-04	12.860	12.880	12.780	12.820	12.820	6,000
2022-07-01	12.820	12.820	12.780	12.820	12.820	18,800
2022-06-30	12.700	12.780	12.700	12.780	12.780	5,400
2022-06-29	12.680	12.700	12.660	12.700	12.700	11,500
2022-06-28	12.540	12.600	12.540	12.600	12.600	15,300
2022-06-27	12.540	12.540	12.540	12.540	12.540	3,300
2022-06-24	12.540	12.540	12.480	12.540	12.540	19,400
2022-06-23	12.520	12.540	12.520	12.540	12.540	6,500
2022-06-22	12.520	12.540	12.500	12.540	12.540	15,600
2022-06-21	12.540	12.540	12.520	12.540	12.540	18,100
2022-06-20	12.500	12.540	12.480	12.500	12.500	12,400
2022-06-17	12.480	12.560	12.480	12.520	12.520	13,800
2022-06-16	12.500	12.540	12.500	12.540	12.540	16,300
2022-06-15	12.460	12.500	12.460	12.480	12.480	17,100
2022-06-14	12.500	12.520	12.480	12.520	12.520	27,800

← NewerPage 18 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.