Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	9.960	9.980	9.940	9.970	9.970	25,400
2022-03-10	9.890	9.990	9.880	9.990	9.990	34,600
2022-03-09	9.880	9.930	9.870	9.900	9.900	31,300
2022-03-08	9.830	9.890	9.820	9.830	9.830	10,200
2022-03-07	9.640	9.790	9.630	9.790	9.790	80,200
2022-03-04	9.700	9.830	9.600	9.810	9.810	45,300
2022-03-03	9.660	9.750	9.600	9.750	9.750	60,800
2022-03-02	9.450	9.700	9.450	9.700	9.700	103,400
2022-03-01	9.260	9.540	9.180	9.540	9.540	102,000
2022-02-28	9.450	9.500	9.440	9.450	9.450	76,500
2022-02-25	9.500	9.540	9.430	9.430	9.430	138,500
2022-02-24	9.450	9.520	9.390	9.470	9.470	131,400
2022-02-23	9.380	9.510	9.320	9.500	9.500	106,500
2022-02-22	9.330	9.430	9.280	9.280	9.280	124,200
2022-02-21	9.170	9.350	9.010	9.350	9.350	125,100
2022-02-18	9.180	9.390	9.150	9.170	9.170	125,400
2022-02-17	9.000	9.390	8.990	9.370	9.370	101,000
2022-02-16	8.620	9.230	8.610	9.230	9.230	115,900
2022-02-15	9.000	9.300	8.420	9.130	9.130	173,500
2022-02-14	9.000	9.270	9.000	9.110	9.110	81,300
2022-02-11	9.010	9.100	8.990	9.100	9.100	121,800
2022-02-10	8.300	9.000	8.200	9.000	9.000	126,900
2022-02-09	8.600	8.600	8.290	8.430	8.430	137,600
2022-02-08	8.400	8.550	8.330	8.530	8.530	88,400
2022-02-07	8.450	8.610	8.300	8.300	8.300	113,000
2022-02-04	8.700	8.700	8.390	8.450	8.450	66,700
2022-02-03	8.050	8.730	8.020	8.730	8.730	134,800
2022-01-31	8.620	8.620	8.300	8.300	8.300	25,100
2022-01-28	8.450	8.620	7.390	8.620	8.620	118,400
2022-01-27	8.480	8.590	8.200	8.500	8.500	116,900
2022-01-26	8.650	8.700	8.430	8.440	8.440	65,500
2022-01-25	8.750	8.970	8.650	8.840	8.840	58,300
2022-01-24	9.000	9.000	8.730	8.750	8.750	83,600
2022-01-21	9.030	9.100	8.740	9.000	9.000	27,600
2022-01-20	8.810	9.000	8.800	8.850	8.850	33,900
2022-01-19	9.280	9.280	9.020	9.050	9.050	55,100
2022-01-17	8.990	9.280	8.700	9.280	9.280	28,800
2022-01-14	9.150	9.190	8.930	9.000	9.000	62,400
2022-01-13	9.110	9.200	9.110	9.190	9.190	55,300
2022-01-12	9.350	9.350	9.170	9.200	9.200	53,400
2022-01-11	9.530	9.530	9.160	9.390	9.390	84,200
2022-01-10	9.230	9.510	9.230	9.510	9.510	66,800
2022-01-07	9.420	9.540	9.220	9.540	9.540	40,100
2022-01-06	9.420	9.550	9.250	9.500	9.500	70,100
2022-01-05	9.660	9.660	9.010	9.400	9.400	56,900
2022-01-04	9.740	9.740	9.510	9.660	9.660	62,000
2022-01-03	9.800	9.850	9.600	9.700	9.700	70,500
2021-12-31	9.720	9.950	9.710	9.950	9.950	29,600
2021-12-30	9.890	9.940	9.300	9.800	9.800	46,800
2021-12-29	9.700	9.990	9.700	9.920	9.920	19,800
2021-12-28	9.980	9.980	9.700	9.910	9.910	60,900
2021-12-27	10.120	10.120	9.980	9.980	9.980	35,200
2021-12-24	10.060	10.180	9.950	10.120	10.120	35,300
2021-12-23	10.000	10.060	9.900	10.060	10.060	69,200
2021-12-22	10.120	10.180	9.980	10.140	10.140	80,900
2021-12-21	10.280	10.280	9.970	10.180	10.180	52,400
2021-12-20	10.000	10.420	10.000	10.260	10.260	78,700
2021-12-17	10.000	10.500	10.000	10.280	10.280	16,200
2021-12-16	10.540	10.600	10.260	10.260	10.260	48,400
2021-12-15	10.560	10.700	10.520	10.520	10.520	35,400

← NewerPage 20 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.