Rapid Synergy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.695	0.695	0.675	0.690	0.690	74,400
2026-10-16	0.700	0.700	0.680	0.690	0.690	52,600
2026-10-15	0.690	0.700	0.690	0.700	0.700	9,500
2026-10-14	0.710	0.710	0.690	0.710	0.710	34,400
2026-10-13	0.680	0.695	0.675	0.695	0.695	8,700
2026-10-12	0.685	0.710	0.685	0.710	0.710	9,100
2026-10-09	0.700	0.710	0.670	0.710	0.710	26,300
2026-10-08	0.700	0.710	0.670	0.690	0.690	178,700
2026-10-07	0.705	0.705	0.680	0.700	0.700	61,200
2026-10-06	0.705	0.705	0.700	0.705	0.705	45,400
2026-10-05	0.705	0.710	0.670	0.690	0.690	328,300
2026-10-02	0.715	0.725	0.705	0.710	0.710	106,600
2026-10-01	0.745	0.745	0.700	0.720	0.720	247,100
2026-09-30	0.725	0.750	0.710	0.715	0.715	21,500
2026-09-29	0.770	0.770	0.770	0.770	0.770	100
2026-09-28	0.770	0.770	0.770	0.770	0.770	81,100
2026-09-25	0.775	0.775	0.730	0.760	0.760	5,400
2026-09-24	0.775	0.775	0.730	0.770	0.770	11,500
2026-09-23	0.750	0.770	0.750	0.765	0.765	212,200
2026-09-22	0.725	0.745	0.725	0.735	0.735	49,600
2026-09-21	0.705	0.755	0.705	0.750	0.750	60,400
2026-09-18	0.745	0.765	0.700	0.750	0.750	174,600
2026-09-17	0.765	0.765	0.745	0.750	0.750	16,800
2026-09-16	0.765	0.765	0.765	0.765	0.765	0
2026-09-15	0.770	0.780	0.765	0.765	0.765	66,800
2026-09-14	0.770	0.770	0.750	0.760	0.760	20,400
2026-09-11	0.780	0.780	0.750	0.770	0.770	10,400
2026-09-10	0.755	0.780	0.750	0.765	0.765	439,000
2026-09-09	0.770	0.770	0.770	0.770	0.770	100
2026-09-08	0.780	0.780	0.745	0.770	0.770	14,600
2026-09-07	0.765	0.785	0.740	0.750	0.750	210,700
2026-09-04	0.770	0.770	0.735	0.740	0.740	38,800
2026-09-03	0.780	0.780	0.730	0.750	0.750	146,300
2026-09-02	0.760	0.770	0.735	0.770	0.770	211,200
2026-09-01	0.800	0.800	0.750	0.760	0.760	80,500
2026-08-31	0.765	0.765	0.765	0.765	0.765	0
2026-08-28	0.770	0.775	0.755	0.765	0.765	408,500
2026-08-27	0.760	0.785	0.755	0.765	0.765	414,500
2026-08-26	0.790	0.790	0.750	0.765	0.765	82,300
2026-08-25	0.765	0.765	0.765	0.765	0.765	0
2026-08-24	0.780	0.780	0.750	0.765	0.765	617,000
2026-08-21	0.820	0.820	0.780	0.790	0.790	300,600
2026-08-20	0.850	0.850	0.785	0.790	0.790	321,900
2026-08-19	0.810	0.870	0.810	0.840	0.840	1,186,900
2026-08-18	0.800	0.815	0.790	0.810	0.810	298,400
2026-08-17	0.820	0.825	0.805	0.815	0.815	211,400
2026-08-14	0.825	0.830	0.795	0.820	0.820	413,200
2026-08-13	0.825	0.870	0.800	0.830	0.830	552,900
2026-08-12	0.765	0.825	0.765	0.820	0.820	902,700
2026-08-11	0.735	0.765	0.715	0.755	0.755	576,700
2026-08-10	0.735	0.735	0.720	0.725	0.725	100,200
2026-08-07	0.735	0.735	0.720	0.725	0.725	46,800
2026-08-06	0.720	0.735	0.710	0.730	0.730	154,900
2026-08-05	0.720	0.725	0.715	0.725	0.725	102,500
2026-08-04	0.735	0.735	0.710	0.735	0.735	83,400
2026-08-03	0.715	0.735	0.710	0.735	0.735	57,000
2026-07-31	0.765	0.765	0.710	0.720	0.720	132,700
2026-07-30	0.735	0.735	0.710	0.710	0.710	54,800
2026-07-29	0.740	0.740	0.710	0.730	0.730	145,800
2026-07-28	0.740	0.750	0.735	0.740	0.740	79,700

Page 1 of 21 · 1,236 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.