Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.670	0.675	0.655	0.675	0.675	458,400
2025-02-20	0.675	0.685	0.665	0.675	0.675	220,900
2025-02-19	0.705	0.710	0.680	0.685	0.685	574,600
2025-02-18	0.745	0.745	0.705	0.705	0.705	394,300
2025-02-17	0.745	0.745	0.735	0.740	0.740	71,000
2025-02-14	0.760	0.765	0.745	0.760	0.760	182,800
2025-02-13	0.740	0.755	0.735	0.755	0.755	182,200
2025-02-12	0.745	0.745	0.730	0.745	0.745	300,400
2025-02-10	0.750	0.750	0.740	0.750	0.750	150,300
2025-02-07	0.750	0.755	0.750	0.755	0.755	235,800
2025-02-06	0.760	0.765	0.750	0.750	0.750	293,900
2025-02-05	0.755	0.775	0.755	0.760	0.760	266,000
2025-02-04	0.750	0.765	0.750	0.755	0.755	501,000
2025-02-03	0.755	0.770	0.745	0.750	0.750	249,700
2025-01-31	0.755	0.780	0.755	0.765	0.765	152,300
2025-01-28	0.750	0.765	0.740	0.765	0.765	211,400
2025-01-27	0.765	0.765	0.755	0.755	0.755	419,600
2025-01-24	0.800	0.800	0.770	0.770	0.770	346,000
2025-01-23	0.810	0.825	0.785	0.785	0.785	296,600
2025-01-22	0.830	0.835	0.805	0.805	0.805	510,700
2025-01-21	0.800	0.830	0.785	0.820	0.820	599,200
2025-01-20	0.765	0.800	0.760	0.785	0.785	442,600
2025-01-17	0.765	0.780	0.760	0.770	0.770	624,300
2025-01-16	0.790	0.790	0.765	0.770	0.770	412,000
2025-01-15	0.805	0.815	0.760	0.765	0.765	1,155,100
2025-01-14	0.815	0.830	0.805	0.810	0.810	473,600
2025-01-13	0.835	0.835	0.810	0.810	0.810	810,000
2025-01-10	0.845	0.855	0.840	0.840	0.840	1,071,400
2025-01-09	0.870	0.880	0.835	0.845	0.845	1,511,800
2025-01-08	0.895	0.905	0.860	0.870	0.870	1,799,400
2025-01-07	0.935	0.945	0.895	0.900	0.900	2,168,200
2025-01-06	0.905	0.930	0.895	0.930	0.930	1,572,600
2025-01-03	0.900	0.915	0.895	0.905	0.905	1,708,000
2025-01-02	0.935	0.935	0.895	0.900	0.900	1,570,900
2024-12-31	0.945	0.960	0.925	0.930	0.930	1,953,200
2024-12-30	0.875	0.940	0.875	0.935	0.935	3,424,500
2024-12-27	0.890	0.905	0.855	0.880	0.880	2,842,600
2024-12-26	0.905	0.935	0.885	0.890	0.890	2,474,700
2024-12-24	0.940	0.945	0.900	0.905	0.905	3,946,600
2024-12-23	0.975	1.020	0.945	0.945	0.945	2,135,300
2024-12-20	1.050	1.050	0.970	0.985	0.985	3,316,100
2024-12-19	1.050	1.130	0.995	1.040	1.040	5,094,200
2024-12-18	0.960	1.090	0.935	1.070	1.070	8,459,800
2024-12-17	0.865	0.970	0.850	0.955	0.955	6,443,700
2024-12-16	0.835	0.885	0.825	0.870	0.870	2,474,400
2024-12-13	0.825	0.840	0.815	0.835	0.835	898,700
2024-12-12	0.830	0.840	0.810	0.835	0.835	1,861,500
2024-12-11	0.770	0.830	0.770	0.830	0.830	1,954,500
2024-12-10	0.735	0.775	0.735	0.770	0.770	1,052,500
2024-12-09	0.735	0.765	0.730	0.735	0.735	760,400
2024-12-06	0.805	0.805	0.730	0.735	0.735	1,755,500
2024-12-05	0.780	0.805	0.780	0.805	0.805	913,700
2024-12-04	0.830	0.840	0.775	0.780	0.780	3,102,100
2024-12-03	0.760	0.870	0.760	0.825	0.825	6,144,600
2024-12-02	0.750	0.775	0.740	0.760	0.760	984,700
2024-11-29	0.765	0.780	0.730	0.745	0.745	1,247,000
2024-11-28	0.700	0.800	0.700	0.760	0.760	8,530,100
2024-11-27	0.650	0.680	0.640	0.665	0.665	464,700
2024-11-26	0.680	0.685	0.665	0.665	0.665	670,100
2024-11-25	0.635	0.680	0.625	0.675	0.675	1,340,000

← NewerPage 8 of 21 · 1,240 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.