Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.585	0.590	0.580	0.585	0.585	368,100
2025-11-11	0.590	0.595	0.580	0.590	0.590	301,400
2025-11-10	0.595	0.595	0.580	0.590	0.590	213,100
2025-11-07	0.570	0.590	0.565	0.590	0.590	578,600
2025-11-06	0.585	0.585	0.570	0.575	0.575	435,000
2025-11-05	0.585	0.595	0.580	0.590	0.590	252,600
2025-11-04	0.600	0.610	0.575	0.585	0.585	898,600
2025-11-03	0.610	0.615	0.595	0.605	0.605	793,300
2025-10-31	0.615	0.615	0.600	0.615	0.615	294,000
2025-10-30	0.610	0.615	0.605	0.610	0.610	162,800
2025-10-29	0.620	0.620	0.615	0.615	0.615	261,400
2025-10-28	0.645	0.645	0.620	0.625	0.625	1,113,100
2025-10-27	0.620	0.645	0.615	0.635	0.635	1,591,700
2025-10-24	0.620	0.620	0.610	0.615	0.615	156,500
2025-10-23	0.625	0.625	0.615	0.615	0.615	160,900
2025-10-22	0.630	0.635	0.625	0.625	0.625	278,700
2025-10-21	0.620	0.630	0.620	0.620	0.620	133,700
2025-10-17	0.630	0.645	0.615	0.630	0.630	2,179,800
2025-10-16	0.640	0.650	0.630	0.650	0.650	278,000
2025-10-15	0.630	0.650	0.625	0.640	0.640	286,400
2025-10-14	0.635	0.635	0.625	0.630	0.630	232,700
2025-10-13	0.630	0.635	0.630	0.635	0.635	340,300
2025-10-10	0.640	0.640	0.635	0.640	0.640	143,000
2025-10-09	0.655	0.655	0.640	0.640	0.640	373,000
2025-10-08	0.650	0.665	0.630	0.640	0.640	2,333,300
2025-10-07	0.640	0.645	0.635	0.640	0.640	301,000
2025-10-06	0.650	0.650	0.640	0.640	0.640	243,300
2025-10-03	0.665	0.665	0.650	0.650	0.650	389,900
2025-10-02	0.660	0.670	0.660	0.670	0.670	480,100
2025-10-01	0.670	0.675	0.660	0.665	0.665	343,900
2025-09-30	0.675	0.685	0.670	0.670	0.670	293,000
2025-09-29	0.685	0.695	0.675	0.675	0.675	956,900
2025-09-26	0.675	0.705	0.655	0.675	0.675	1,920,800
2025-09-25	0.670	0.680	0.665	0.675	0.675	627,700
2025-09-24	0.675	0.685	0.670	0.680	0.680	929,700
2025-09-23	0.665	0.680	0.660	0.675	0.675	392,200
2025-09-22	0.670	0.670	0.650	0.660	0.660	255,100
2025-09-19	0.650	0.660	0.645	0.655	0.655	153,400
2025-09-18	0.655	0.655	0.640	0.650	0.650	271,600
2025-09-17	0.640	0.655	0.640	0.655	0.655	242,800
2025-09-16	0.645	0.645	0.645	0.645	0.645	0
2025-09-15	0.645	0.645	0.645	0.645	0.645	0
2025-09-12	0.635	0.645	0.625	0.645	0.645	144,000
2025-09-11	0.640	0.640	0.630	0.635	0.635	243,500
2025-09-10	0.650	0.650	0.635	0.645	0.645	202,000
2025-09-09	0.670	0.670	0.650	0.655	0.655	431,200
2025-09-08	0.675	0.675	0.665	0.670	0.670	213,800
2025-09-05	0.675	0.675	0.675	0.675	0.675	0
2025-09-04	0.670	0.675	0.665	0.675	0.675	140,500
2025-09-03	0.670	0.680	0.665	0.675	0.675	143,300
2025-09-02	0.665	0.675	0.660	0.670	0.670	150,700
2025-09-01	0.685	0.685	0.685	0.685	0.685	0
2025-08-29	0.695	0.700	0.675	0.685	0.685	1,327,500
2025-08-28	0.670	0.680	0.665	0.675	0.675	317,000
2025-08-27	0.690	0.690	0.675	0.675	0.675	270,000
2025-08-26	0.685	0.690	0.680	0.690	0.690	149,700
2025-08-25	0.700	0.705	0.680	0.685	0.685	428,600
2025-08-22	0.695	0.705	0.685	0.705	0.705	228,200
2025-08-21	0.695	0.700	0.675	0.695	0.695	1,485,900
2025-08-20	0.695	0.695	0.675	0.680	0.680	291,500

← NewerPage 5 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.