Rapid Synergy Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 10.600 | 10.600 | 10.360 | 10.560 | 10.560 | 31,100 |
| 2021-12-13 | 10.420 | 10.720 | 10.420 | 10.720 | 10.720 | 17,800 |
| 2021-12-10 | 10.460 | 10.800 | 10.380 | 10.800 | 10.800 | 63,700 |
| 2021-12-09 | 10.560 | 10.660 | 10.180 | 10.660 | 10.660 | 44,800 |
| 2021-12-08 | 9.980 | 10.560 | 9.710 | 10.560 | 10.560 | 87,700 |
| 2021-12-07 | 10.000 | 10.000 | 9.970 | 9.990 | 9.990 | 17,000 |
| 2021-12-06 | 9.900 | 9.900 | 9.520 | 9.890 | 9.890 | 59,800 |
| 2021-12-02 | 9.860 | 9.950 | 9.700 | 9.950 | 9.950 | 100,600 |
| 2021-12-01 | 9.900 | 9.990 | 9.700 | 9.880 | 9.880 | 105,000 |
| 2021-11-30 | 9.970 | 10.200 | 9.940 | 10.180 | 10.180 | 47,500 |
| 2021-11-29 | 9.500 | 9.900 | 9.500 | 9.900 | 9.900 | 27,200 |
| 2021-11-26 | 9.980 | 9.980 | 9.710 | 9.890 | 9.890 | 56,800 |
| 2021-11-25 | 9.900 | 9.980 | 9.890 | 9.980 | 9.980 | 79,700 |
| 2021-11-24 | 9.500 | 9.990 | 9.500 | 9.900 | 9.900 | 32,400 |
| 2021-11-23 | 9.950 | 9.990 | 9.940 | 9.970 | 9.970 | 65,600 |
| 2021-11-22 | 9.950 | 10.000 | 9.890 | 10.000 | 10.000 | 89,300 |
| 2021-11-19 | 9.990 | 10.060 | 9.940 | 9.980 | 9.980 | 126,900 |
| 2021-11-18 | 9.800 | 9.980 | 9.800 | 9.980 | 9.980 | 87,000 |
| 2021-11-17 | 9.500 | 9.960 | 9.000 | 9.960 | 9.960 | 182,700 |
| 2021-11-16 | 10.200 | 10.200 | 8.920 | 9.210 | 9.210 | 301,500 |
| 2021-11-15 | 9.960 | 10.280 | 9.960 | 9.960 | 9.960 | 92,800 |
| 2021-11-12 | 10.280 | 10.480 | 10.080 | 10.480 | 10.480 | 142,400 |
| 2021-11-11 | 9.950 | 10.520 | 9.950 | 10.500 | 10.500 | 128,700 |
| 2021-11-10 | 10.160 | 10.160 | 9.900 | 10.160 | 10.160 | 54,400 |
| 2021-11-09 | 9.950 | 10.280 | 9.900 | 10.160 | 10.160 | 86,900 |
| 2021-11-08 | 9.650 | 9.950 | 9.640 | 9.950 | 9.950 | 122,100 |
| 2021-11-05 | 9.550 | 9.700 | 9.550 | 9.670 | 9.670 | 42,100 |
| 2021-11-03 | 9.700 | 9.720 | 9.380 | 9.720 | 9.720 | 105,000 |
| 2021-11-02 | 9.650 | 9.730 | 9.390 | 9.730 | 9.730 | 104,600 |
| 2021-11-01 | 9.810 | 9.810 | 9.590 | 9.700 | 9.700 | 36,200 |
| 2021-10-29 | 9.650 | 9.800 | 9.560 | 9.800 | 9.800 | 66,200 |
| 2021-10-28 | 9.650 | 9.700 | 9.580 | 9.700 | 9.700 | 64,900 |
| 2021-10-27 | 9.300 | 9.750 | 9.300 | 9.750 | 9.750 | 62,400 |
| 2021-10-26 | 9.540 | 9.600 | 9.450 | 9.600 | 9.600 | 65,500 |
| 2021-10-25 | 9.360 | 9.500 | 9.360 | 9.500 | 9.500 | 122,100 |
| 2021-10-22 | 9.300 | 9.470 | 9.250 | 9.390 | 9.390 | 87,600 |
| 2021-10-21 | 9.230 | 9.330 | 9.220 | 9.330 | 9.330 | 109,700 |
← NewerPage 21 of 21 · 1,237 trading days
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.