Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.795	0.795	0.770	0.780	0.780	155,200
2026-05-01	0.780	0.780	0.780	0.780	0.780	0
2026-04-30	0.785	0.790	0.780	0.780	0.780	178,600
2026-04-29	0.780	0.790	0.775	0.790	0.790	148,000
2026-04-28	0.710	0.790	0.710	0.785	0.785	292,100
2026-04-27	0.775	0.775	0.760	0.770	0.770	189,900
2026-04-24	0.770	0.775	0.760	0.765	0.765	161,400
2026-04-23	0.755	0.770	0.755	0.765	0.765	147,200
2026-04-22	0.755	0.765	0.750	0.755	0.755	194,900
2026-04-21	0.765	0.765	0.745	0.750	0.750	265,900
2026-04-20	0.740	0.740	0.720	0.735	0.735	125,100
2026-04-17	0.730	0.740	0.720	0.735	0.735	133,700
2026-04-16	0.745	0.745	0.725	0.740	0.740	54,300
2026-04-15	0.760	0.760	0.735	0.745	0.745	100,700
2026-04-14	0.735	0.775	0.735	0.750	0.750	178,100
2026-04-13	0.735	0.750	0.725	0.735	0.735	82,300
2026-04-10	0.725	0.745	0.725	0.735	0.735	125,400
2026-04-09	0.735	0.735	0.720	0.730	0.730	103,800
2026-04-08	0.740	0.740	0.725	0.735	0.735	92,800
2026-04-07	0.735	0.735	0.715	0.725	0.725	127,100
2026-04-06	0.735	0.740	0.725	0.725	0.725	99,100
2026-04-03	0.720	0.735	0.720	0.725	0.725	104,800
2026-04-02	0.725	0.730	0.720	0.725	0.725	75,400
2026-04-01	0.720	0.730	0.715	0.725	0.725	135,600
2026-03-31	0.715	0.730	0.705	0.720	0.720	119,400
2026-03-30	0.710	0.715	0.705	0.710	0.710	124,100
2026-03-27	0.720	0.720	0.700	0.710	0.710	90,700
2026-03-26	0.730	0.730	0.715	0.720	0.720	73,200
2026-03-25	0.720	0.730	0.720	0.725	0.725	147,800
2026-03-24	0.715	0.725	0.710	0.720	0.720	79,100
2026-03-20	0.725	0.725	0.725	0.725	0.725	0
2026-03-19	0.725	0.735	0.720	0.725	0.725	106,700
2026-03-18	0.715	0.730	0.715	0.725	0.725	147,400
2026-03-17	0.705	0.725	0.705	0.720	0.720	67,100
2026-03-16	0.700	0.705	0.690	0.700	0.700	209,700
2026-03-13	0.695	0.700	0.690	0.700	0.700	46,700
2026-03-12	0.695	0.700	0.690	0.695	0.695	66,300
2026-03-11	0.685	0.695	0.680	0.695	0.695	115,900
2026-03-10	0.680	0.690	0.675	0.685	0.685	104,900
2026-03-09	0.650	0.680	0.610	0.665	0.665	305,500
2026-03-06	0.665	0.670	0.650	0.665	0.665	216,700
2026-03-05	0.685	0.685	0.665	0.675	0.675	99,800
2026-03-04	0.690	0.690	0.645	0.670	0.670	368,700
2026-03-03	0.680	0.705	0.680	0.690	0.690	148,300
2026-03-02	0.680	0.690	0.650	0.675	0.675	298,100
2026-02-27	0.730	0.750	0.680	0.690	0.690	641,400
2026-02-26	0.790	0.790	0.735	0.750	0.750	680,900
2026-02-25	0.810	0.810	0.790	0.800	0.800	303,700
2026-02-24	0.815	0.825	0.815	0.815	0.815	146,600
2026-02-23	0.825	0.835	0.815	0.820	0.820	140,300
2026-02-20	0.815	0.820	0.810	0.815	0.815	199,600
2026-02-19	0.830	0.830	0.810	0.820	0.820	208,000
2026-02-16	0.815	0.850	0.810	0.815	0.815	582,900
2026-02-13	0.815	0.820	0.805	0.815	0.815	352,200
2026-02-12	0.800	0.815	0.795	0.805	0.805	191,900
2026-02-11	0.800	0.810	0.795	0.800	0.800	282,400
2026-02-10	0.800	0.810	0.795	0.805	0.805	268,700
2026-02-09	0.760	0.805	0.755	0.795	0.795	425,000
2026-02-06	0.775	0.780	0.730	0.780	0.780	548,100
2026-02-05	0.810	0.810	0.760	0.780	0.780	592,500

← NewerPage 3 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.