Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.665	0.690	0.655	0.685	0.685	1,195,900
2025-05-22	0.705	0.765	0.670	0.675	0.675	5,799,100
2025-05-21	0.750	0.755	0.685	0.690	0.690	2,333,600
2025-05-20	0.780	0.830	0.730	0.760	0.760	6,345,300
2025-05-19	0.600	0.765	0.595	0.765	0.765	6,967,300
2025-05-16	0.580	0.600	0.580	0.590	0.590	573,300
2025-05-15	0.590	0.595	0.575	0.575	0.575	368,100
2025-05-14	0.585	0.600	0.580	0.600	0.600	451,000
2025-05-13	0.590	0.600	0.580	0.585	0.585	338,400
2025-05-09	0.585	0.585	0.575	0.585	0.585	176,300
2025-05-08	0.600	0.600	0.580	0.585	0.585	274,300
2025-05-07	0.580	0.605	0.580	0.600	0.600	147,900
2025-05-06	0.620	0.620	0.585	0.585	0.585	147,800
2025-05-05	0.605	0.625	0.605	0.620	0.620	400,300
2025-05-02	0.570	0.600	0.560	0.600	0.600	215,400
2025-04-30	0.570	0.580	0.570	0.575	0.575	42,000
2025-04-29	0.570	0.570	0.565	0.565	0.565	90,200
2025-04-28	0.570	0.580	0.565	0.570	0.570	190,500
2025-04-25	0.580	0.580	0.570	0.575	0.575	157,900
2025-04-24	0.560	0.570	0.560	0.565	0.565	222,000
2025-04-23	0.560	0.565	0.555	0.555	0.555	221,600
2025-04-22	0.565	0.565	0.555	0.565	0.565	34,900
2025-04-21	0.565	0.570	0.560	0.565	0.565	269,300
2025-04-18	0.575	0.585	0.560	0.560	0.560	323,700
2025-04-17	0.565	0.575	0.565	0.565	0.565	54,600
2025-04-16	0.570	0.585	0.565	0.565	0.565	205,100
2025-04-15	0.580	0.590	0.565	0.565	0.565	268,300
2025-04-14	0.560	0.590	0.560	0.580	0.580	137,700
2025-04-11	0.535	0.580	0.535	0.570	0.570	291,600
2025-04-10	0.555	0.570	0.525	0.540	0.540	258,100
2025-04-09	0.540	0.540	0.515	0.520	0.520	181,300
2025-04-08	0.555	0.560	0.515	0.550	0.550	570,500
2025-04-07	0.570	0.570	0.530	0.540	0.540	440,500
2025-04-04	0.590	0.590	0.575	0.580	0.580	330,900
2025-04-03	0.600	0.605	0.590	0.595	0.595	208,600
2025-04-02	0.610	0.610	0.610	0.610	0.610	17,000
2025-03-28	0.600	0.610	0.595	0.610	0.610	73,200
2025-03-27	0.600	0.615	0.600	0.610	0.610	107,500
2025-03-26	0.595	0.610	0.595	0.610	0.610	130,600
2025-03-25	0.595	0.605	0.595	0.595	0.595	27,600
2025-03-24	0.595	0.605	0.595	0.595	0.595	50,200
2025-03-21	0.605	0.615	0.600	0.600	0.600	193,100
2025-03-20	0.610	0.610	0.605	0.605	0.605	83,900
2025-03-19	0.605	0.615	0.600	0.610	0.610	110,100
2025-03-17	0.600	0.610	0.600	0.605	0.605	104,600
2025-03-14	0.600	0.610	0.600	0.600	0.600	122,400
2025-03-13	0.600	0.610	0.580	0.600	0.600	274,100
2025-03-12	0.590	0.600	0.570	0.595	0.595	207,300
2025-03-11	0.590	0.600	0.580	0.600	0.600	297,400
2025-03-10	0.620	0.620	0.595	0.610	0.610	430,700
2025-03-07	0.630	0.630	0.615	0.615	0.615	110,200
2025-03-06	0.625	0.635	0.625	0.630	0.630	153,200
2025-03-05	0.620	0.635	0.620	0.630	0.630	140,100
2025-03-04	0.640	0.645	0.620	0.635	0.635	103,100
2025-03-03	0.660	0.665	0.640	0.665	0.665	84,300
2025-02-28	0.655	0.665	0.655	0.665	0.665	249,600
2025-02-27	0.670	0.695	0.670	0.685	0.685	248,500
2025-02-26	0.655	0.675	0.655	0.665	0.665	118,800
2025-02-25	0.660	0.660	0.645	0.655	0.655	345,100
2025-02-24	0.675	0.675	0.650	0.660	0.660	391,400

← NewerPage 7 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.