Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.800	0.830	0.780	0.810	0.810	1,122,400
2026-02-03	0.835	0.850	0.830	0.830	0.830	567,100
2026-01-30	0.810	0.835	0.810	0.835	0.835	590,900
2026-01-29	0.830	0.840	0.750	0.810	0.810	1,111,200
2026-01-28	0.825	0.840	0.820	0.830	0.830	969,400
2026-01-27	0.795	0.830	0.790	0.815	0.815	1,141,400
2026-01-26	0.765	0.800	0.750	0.780	0.780	1,099,600
2026-01-23	0.765	0.770	0.735	0.765	0.765	713,300
2026-01-22	0.750	0.775	0.750	0.765	0.765	722,200
2026-01-21	0.740	0.765	0.735	0.760	0.760	1,069,100
2026-01-20	0.710	0.740	0.710	0.740	0.740	1,127,200
2026-01-19	0.700	0.700	0.700	0.700	0.700	794,100
2026-01-16	0.685	0.720	0.685	0.700	0.700	732,300
2026-01-15	0.690	0.705	0.670	0.690	0.690	1,084,400
2026-01-14	0.645	0.695	0.645	0.690	0.690	937,000
2026-01-13	0.660	0.685	0.640	0.670	0.670	604,400
2026-01-12	0.645	0.665	0.640	0.665	0.665	1,047,600
2026-01-09	0.660	0.660	0.635	0.645	0.645	991,300
2026-01-08	0.660	0.675	0.660	0.665	0.665	549,200
2026-01-07	0.670	0.685	0.660	0.670	0.670	898,900
2026-01-06	0.690	0.700	0.670	0.670	0.670	1,102,600
2026-01-05	0.640	0.685	0.640	0.680	0.680	853,900
2026-01-02	0.635	0.655	0.630	0.640	0.640	775,800
2026-01-01	0.635	0.635	0.635	0.635	0.635	0
2025-12-31	0.640	0.655	0.625	0.635	0.635	1,124,200
2025-12-30	0.625	0.650	0.625	0.635	0.635	1,176,800
2025-12-29	0.595	0.640	0.590	0.625	0.625	1,066,800
2025-12-26	0.585	0.600	0.585	0.590	0.590	576,900
2025-12-25	0.585	0.585	0.585	0.585	0.585	0
2025-12-24	0.585	0.590	0.575	0.585	0.585	510,500
2025-12-23	0.580	0.585	0.575	0.585	0.585	312,200
2025-12-22	0.575	0.580	0.575	0.580	0.580	587,100
2025-12-19	0.580	0.580	0.575	0.580	0.580	277,300
2025-12-18	0.565	0.580	0.565	0.575	0.575	862,200
2025-12-17	0.570	0.585	0.560	0.565	0.565	1,129,700
2025-12-16	0.570	0.580	0.565	0.580	0.580	731,200
2025-12-15	0.585	0.585	0.570	0.575	0.575	479,400
2025-12-12	0.585	0.595	0.575	0.585	0.585	924,000
2025-12-11	0.585	0.590	0.580	0.585	0.585	473,300
2025-12-10	0.595	0.610	0.580	0.595	0.595	1,026,500
2025-12-09	0.555	0.610	0.545	0.595	0.595	1,429,300
2025-12-08	0.565	0.565	0.550	0.555	0.555	320,500
2025-12-05	0.560	0.570	0.560	0.565	0.565	245,900
2025-12-04	0.565	0.570	0.560	0.565	0.565	200,000
2025-12-03	0.560	0.570	0.560	0.560	0.560	335,500
2025-12-02	0.565	0.565	0.560	0.560	0.560	331,200
2025-12-01	0.575	0.575	0.565	0.565	0.565	202,900
2025-11-28	0.580	0.580	0.565	0.570	0.570	317,400
2025-11-27	0.575	0.580	0.570	0.575	0.575	255,300
2025-11-26	0.580	0.590	0.570	0.575	0.575	266,400
2025-11-25	0.600	0.600	0.580	0.580	0.580	289,400
2025-11-24	0.620	0.625	0.595	0.600	0.600	406,200
2025-11-21	0.625	0.625	0.605	0.620	0.620	511,300
2025-11-20	0.620	0.635	0.615	0.625	0.625	543,800
2025-11-19	0.640	0.640	0.610	0.625	0.625	1,502,300
2025-11-18	0.590	0.630	0.585	0.625	0.625	1,354,300
2025-11-17	0.570	0.590	0.565	0.590	0.590	691,200
2025-11-14	0.575	0.580	0.570	0.580	0.580	215,300
2025-11-13	0.580	0.580	0.575	0.580	0.580	281,100
2025-11-12	0.585	0.590	0.580	0.585	0.585	368,100

← NewerPage 4 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.