Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.635	0.645	0.620	0.620	0.620	182,100
2024-11-21	0.610	0.640	0.605	0.635	0.635	631,200
2024-11-20	0.615	0.620	0.610	0.620	0.620	261,700
2024-11-19	0.615	0.620	0.605	0.620	0.620	305,500
2024-11-18	0.620	0.640	0.610	0.610	0.610	306,700
2024-11-15	0.620	0.620	0.615	0.615	0.615	148,000
2024-11-14	0.615	0.620	0.615	0.620	0.620	71,500
2024-11-13	0.615	0.635	0.615	0.620	0.620	271,500
2024-11-12	0.625	0.625	0.615	0.625	0.625	231,900
2024-11-11	0.630	0.650	0.620	0.635	0.635	208,300
2024-11-08	0.625	0.630	0.620	0.630	0.630	314,100
2024-11-07	0.640	0.640	0.625	0.630	0.630	150,200
2024-11-06	0.635	0.645	0.635	0.635	0.635	136,700
2024-11-05	0.635	0.645	0.630	0.635	0.635	81,800
2024-11-04	0.655	0.655	0.625	0.635	0.635	453,500
2024-11-01	0.660	0.670	0.655	0.655	0.655	584,000
2024-10-30	0.670	0.675	0.660	0.660	0.660	436,500
2024-10-29	0.680	0.685	0.665	0.670	0.670	263,300
2024-10-28	0.705	0.705	0.675	0.680	0.680	172,600
2024-10-25	0.740	0.750	0.695	0.695	0.695	1,823,800
2024-10-24	0.675	0.730	0.675	0.710	0.710	364,300
2024-10-23	0.680	0.685	0.670	0.675	0.675	215,200
2024-10-22	0.675	0.685	0.665	0.675	0.675	254,100
2024-10-21	0.675	0.685	0.660	0.675	0.675	424,000
2024-10-18	0.665	0.685	0.665	0.675	0.675	284,500
2024-10-17	0.660	0.665	0.660	0.665	0.665	210,700
2024-10-16	0.660	0.660	0.655	0.655	0.655	140,700
2024-10-15	0.665	0.665	0.660	0.660	0.660	123,500
2024-10-14	0.695	0.695	0.670	0.670	0.670	48,800
2024-10-11	0.675	0.680	0.660	0.675	0.675	423,700
2024-10-10	0.680	0.685	0.675	0.675	0.675	52,000
2024-10-09	0.670	0.685	0.655	0.680	0.680	451,000
2024-10-08	0.660	0.670	0.650	0.670	0.670	501,600
2024-10-07	0.660	0.665	0.650	0.660	0.660	331,600
2024-10-04	0.665	0.665	0.655	0.660	0.660	118,400
2024-10-03	0.660	0.670	0.655	0.660	0.660	221,000
2024-10-02	0.660	0.670	0.655	0.660	0.660	212,000
2024-10-01	0.670	0.680	0.660	0.660	0.660	510,000
2024-09-30	0.660	0.670	0.660	0.670	0.670	98,900
2024-09-27	0.680	0.680	0.665	0.670	0.670	715,500
2024-09-26	0.680	0.680	0.670	0.680	0.680	576,900
2024-09-25	0.685	0.685	0.675	0.675	0.675	230,700
2024-09-24	0.690	0.690	0.685	0.685	0.685	106,500
2024-09-23	0.700	0.700	0.685	0.690	0.690	86,800
2024-09-20	0.695	0.705	0.690	0.695	0.695	116,200
2024-09-19	0.695	0.710	0.690	0.695	0.695	506,700
2024-09-18	0.705	0.705	0.685	0.685	0.685	165,900
2024-09-17	0.680	0.705	0.680	0.705	0.705	1,355,400
2024-09-13	0.680	0.695	0.670	0.680	0.680	312,200
2024-09-12	0.670	0.680	0.670	0.680	0.680	175,300
2024-09-11	0.685	0.695	0.670	0.675	0.675	311,700
2024-09-10	0.695	0.700	0.685	0.685	0.685	202,700
2024-09-09	0.710	0.710	0.685	0.695	0.695	666,600
2024-09-06	0.720	0.725	0.705	0.715	0.715	336,200
2024-09-05	0.735	0.750	0.705	0.715	0.715	773,100
2024-09-04	0.705	0.745	0.700	0.740	0.740	1,895,100
2024-09-03	0.720	0.730	0.710	0.730	0.730	286,700
2024-09-02	0.700	0.730	0.700	0.720	0.720	666,400
2024-08-30	0.695	0.720	0.695	0.705	0.705	259,800
2024-08-29	0.710	0.710	0.690	0.695	0.695	271,600

← NewerPage 9 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.