Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	12.500	12.520	12.480	12.520	12.520	27,800
2022-06-13	12.500	12.880	12.460	12.500	12.500	38,300
2022-06-10	12.460	12.700	12.460	12.700	12.700	45,700
2022-06-09	12.180	12.460	12.180	12.460	12.460	33,400
2022-06-08	11.960	12.180	11.960	12.180	12.180	48,100
2022-06-07	11.960	11.980	11.940	11.960	11.960	36,200
2022-06-03	11.780	11.860	11.500	11.860	11.860	56,100
2022-06-02	11.800	11.800	11.500	11.680	11.680	31,400
2022-06-01	11.720	11.720	11.480	11.500	11.500	84,800
2022-05-31	11.940	11.960	11.520	11.700	11.700	28,500
2022-05-30	11.920	11.980	11.820	11.980	11.980	28,400
2022-05-27	11.960	11.980	11.920	11.960	11.960	39,100
2022-05-26	11.960	11.960	11.920	11.960	11.960	32,200
2022-05-25	11.940	11.960	11.600	11.960	11.960	31,100
2022-05-24	11.960	11.980	11.620	11.960	11.960	37,500
2022-05-23	11.900	11.980	11.580	11.980	11.980	22,800
2022-05-20	11.880	11.980	11.800	11.980	11.980	37,300
2022-05-19	11.860	11.880	11.860	11.860	11.860	31,600
2022-05-18	11.820	11.900	11.500	11.900	11.900	30,700
2022-05-17	11.780	11.820	11.120	11.820	11.820	31,400
2022-05-13	11.500	11.800	11.500	11.800	11.800	30,100
2022-05-12	11.980	11.980	11.500	11.500	11.500	30,900
2022-05-11	11.960	12.000	11.960	11.980	11.980	28,400
2022-05-10	11.800	12.000	11.800	11.980	11.980	39,800
2022-05-09	11.780	11.800	11.740	11.800	11.800	38,300
2022-05-06	11.700	11.780	11.700	11.780	11.780	22,800
2022-05-05	11.800	11.800	11.760	11.760	11.760	27,600
2022-04-29	11.760	11.780	11.740	11.780	11.780	25,900
2022-04-28	11.700	11.780	11.680	11.780	11.780	34,600
2022-04-27	11.780	11.780	11.720	11.720	11.720	14,200
2022-04-26	11.620	11.800	11.620	11.800	11.800	54,600
2022-04-25	11.700	11.700	11.520	11.620	11.620	17,000
2022-04-22	11.360	11.600	11.320	11.600	11.600	41,600
2022-04-21	11.340	11.360	11.320	11.360	11.360	19,700
2022-04-20	11.360	11.360	10.480	11.280	11.280	26,300
2022-04-18	11.360	11.380	11.320	11.360	11.360	25,300
2022-04-15	11.280	11.360	11.280	11.360	11.360	21,900
2022-04-14	11.120	11.380	11.120	11.380	11.380	31,400
2022-04-13	11.020	11.120	11.000	11.120	11.120	11,500
2022-04-12	11.100	11.180	11.080	11.180	11.180	21,600
2022-04-11	10.980	11.500	10.960	11.200	11.200	38,200
2022-04-08	10.980	10.980	10.940	10.980	10.980	16,100
2022-04-07	10.960	10.980	10.960	10.980	10.980	25,300
2022-04-06	10.940	11.000	10.940	11.000	11.000	26,600
2022-04-05	10.940	10.960	10.940	10.960	10.960	17,400
2022-04-04	10.960	10.960	10.900	10.960	10.960	26,100
2022-04-01	10.900	10.960	10.900	10.960	10.960	17,500
2022-03-31	10.800	10.900	10.800	10.900	10.900	19,700
2022-03-30	10.900	10.900	10.880	10.880	10.880	20,900
2022-03-29	10.980	10.980	10.860	10.900	10.900	15,800
2022-03-28	10.780	10.860	10.760	10.860	10.860	24,200
2022-03-25	10.780	10.800	10.700	10.800	10.800	28,700
2022-03-24	10.660	10.780	10.660	10.780	10.780	34,200
2022-03-23	10.540	10.700	10.540	10.700	10.700	64,600
2022-03-22	10.420	10.620	10.420	10.600	10.600	33,700
2022-03-21	10.420	10.500	10.420	10.500	10.500	35,100
2022-03-18	10.380	10.600	10.380	10.420	10.420	42,400
2022-03-17	10.220	10.460	10.220	10.460	10.460	38,600
2022-03-16	10.100	10.240	10.060	10.220	10.220	52,600
2022-03-15	9.970	9.990	9.920	9.990	9.990	43,000

← NewerPage 19 of 21 · 1,242 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.