Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.765	0.765	0.735	0.735	0.735	105,300
2026-07-24	0.780	0.780	0.760	0.760	0.760	90,900
2026-07-23	0.790	0.805	0.765	0.780	0.780	232,900
2026-07-22	0.780	0.790	0.760	0.790	0.790	186,700
2026-07-21	0.745	0.780	0.735	0.760	0.760	460,800
2026-07-20	0.725	0.745	0.710	0.730	0.730	199,600
2026-07-17	0.710	0.730	0.710	0.710	0.710	101,300
2026-07-16	0.705	0.720	0.700	0.720	0.720	103,000
2026-07-15	0.720	0.730	0.700	0.720	0.720	135,400
2026-07-14	0.710	0.715	0.705	0.710	0.710	151,600
2026-07-13	0.720	0.730	0.710	0.720	0.720	102,000
2026-07-10	0.730	0.735	0.720	0.720	0.720	69,900
2026-07-09	0.735	0.735	0.730	0.735	0.735	81,100
2026-07-08	0.735	0.740	0.725	0.735	0.735	86,100
2026-07-07	0.720	0.735	0.715	0.735	0.735	155,300
2026-07-06	0.735	0.740	0.720	0.720	0.720	201,000
2026-07-03	0.705	0.740	0.700	0.735	0.735	309,400
2026-07-02	0.715	0.715	0.700	0.700	0.700	136,500
2026-07-01	0.715	0.720	0.710	0.715	0.715	91,200
2026-06-30	0.715	0.715	0.710	0.715	0.715	76,900
2026-06-29	0.715	0.720	0.700	0.705	0.705	218,000
2026-06-26	0.730	0.730	0.710	0.725	0.725	141,000
2026-06-25	0.730	0.730	0.710	0.715	0.715	324,500
2026-06-24	0.720	0.730	0.710	0.720	0.720	136,100
2026-06-23	0.720	0.735	0.710	0.730	0.730	150,700
2026-06-22	0.715	0.760	0.705	0.715	0.715	206,200
2026-06-19	0.720	0.740	0.700	0.730	0.730	269,100
2026-06-18	0.760	0.760	0.705	0.720	0.720	686,800
2026-06-17	0.760	0.760	0.760	0.760	0.760	0
2026-06-16	0.810	0.810	0.750	0.760	0.760	678,600
2026-06-15	0.880	0.900	0.785	0.815	0.815	1,838,600
2026-06-12	0.810	0.860	0.800	0.855	0.855	1,977,200
2026-06-11	0.810	0.840	0.770	0.815	0.815	990,100
2026-06-10	1.070	1.100	0.810	0.835	0.835	3,646,200
2026-06-09	1.040	1.100	1.030	1.070	1.070	1,523,200
2026-06-08	1.000	1.060	0.980	1.040	1.040	1,582,000
2026-06-05	0.935	1.040	0.935	1.000	1.000	2,606,600
2026-06-04	0.910	0.945	0.910	0.935	0.935	810,400
2026-06-03	0.845	0.915	0.845	0.905	0.905	934,400
2026-06-02	0.845	0.845	0.845	0.845	0.845	0
2026-06-01	0.845	0.845	0.845	0.845	0.845	0
2026-05-29	0.830	0.845	0.830	0.845	0.845	502,900
2026-05-28	0.830	0.830	0.825	0.825	0.825	288,000
2026-05-27	0.830	0.830	0.830	0.830	0.830	0
2026-05-26	0.830	0.830	0.820	0.830	0.830	200,300
2026-05-25	0.805	0.830	0.795	0.825	0.825	342,500
2026-05-22	0.830	0.840	0.820	0.830	0.830	260,900
2026-05-21	0.820	0.830	0.820	0.825	0.825	226,700
2026-05-20	0.825	0.830	0.815	0.815	0.815	329,200
2026-05-19	0.815	0.825	0.810	0.825	0.825	232,600
2026-05-18	0.825	0.830	0.820	0.820	0.820	254,300
2026-05-15	0.825	0.830	0.820	0.825	0.825	238,200
2026-05-14	0.825	0.830	0.820	0.825	0.825	251,800
2026-05-13	0.825	0.825	0.815	0.825	0.825	300,400
2026-05-12	0.815	0.820	0.810	0.815	0.815	329,600
2026-05-11	0.820	0.820	0.805	0.815	0.815	384,600
2026-05-08	0.805	0.820	0.800	0.805	0.805	514,900
2026-05-07	0.780	0.810	0.780	0.805	0.805	593,300
2026-05-06	0.790	0.800	0.775	0.800	0.800	359,400
2026-05-05	0.795	0.795	0.770	0.785	0.785	117,800

← NewerPage 2 of 5 · 256 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.