Rapid Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.83	0.84	0.75	0.81	0.81	-2.41%	1,111,200
Jan 28, 2026	0.83	0.84	0.82	0.83	0.83	1.84%	969,400
Jan 27, 2026	0.80	0.83	0.79	0.82	0.82	4.49%	1,141,400
Jan 26, 2026	0.77	0.80	0.75	0.78	0.78	1.96%	1,099,600
Jan 23, 2026	0.77	0.77	0.74	0.77	0.77	-	713,300
Jan 22, 2026	0.75	0.78	0.75	0.77	0.77	0.66%	722,200
Jan 21, 2026	0.74	0.77	0.74	0.76	0.76	2.70%	1,069,100
Jan 20, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	1,127,200
Jan 19, 2026	0.70	0.73	0.70	0.71	0.71	1.43%	794,100
Jan 16, 2026	0.69	0.72	0.69	0.70	0.70	1.45%	732,300
Jan 15, 2026	0.69	0.71	0.67	0.69	0.69	-	1,084,400
Jan 14, 2026	0.65	0.70	0.65	0.69	0.69	2.99%	937,000
Jan 13, 2026	0.66	0.69	0.64	0.67	0.67	0.75%	604,400
Jan 12, 2026	0.65	0.67	0.64	0.67	0.67	3.10%	1,047,600
Jan 9, 2026	0.66	0.66	0.64	0.65	0.65	-3.01%	991,300
Jan 8, 2026	0.66	0.68	0.66	0.67	0.67	-0.75%	549,200
Jan 7, 2026	0.67	0.69	0.66	0.67	0.67	-	898,900
Jan 6, 2026	0.69	0.70	0.67	0.67	0.67	-1.47%	1,102,600
Jan 5, 2026	0.64	0.69	0.64	0.68	0.68	6.25%	853,900
Jan 2, 2026	0.64	0.66	0.63	0.64	0.64	0.79%	775,800
Dec 31, 2025	0.64	0.66	0.63	0.64	0.64	-	1,124,200
Dec 30, 2025	0.63	0.65	0.63	0.64	0.64	1.60%	1,176,800
Dec 29, 2025	0.60	0.64	0.59	0.63	0.63	5.93%	1,066,800
Dec 26, 2025	0.59	0.60	0.59	0.59	0.59	0.85%	576,900
Dec 24, 2025	0.59	0.59	0.58	0.59	0.59	-	510,500
Dec 23, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	312,200
Dec 22, 2025	0.58	0.58	0.58	0.58	0.58	-	587,100
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	277,300
Dec 18, 2025	0.57	0.58	0.57	0.58	0.58	1.77%	862,200
Dec 17, 2025	0.57	0.59	0.56	0.57	0.57	-2.59%	1,129,700
Dec 16, 2025	0.57	0.58	0.57	0.58	0.58	0.87%	731,200
Dec 15, 2025	0.59	0.59	0.57	0.58	0.58	-1.71%	479,400
Dec 12, 2025	0.59	0.60	0.58	0.59	0.59	-	924,000
Dec 11, 2025	0.59	0.59	0.58	0.59	0.59	-1.68%	473,300
Dec 10, 2025	0.60	0.61	0.58	0.60	0.60	-	1,026,500
Dec 9, 2025	0.56	0.61	0.55	0.60	0.60	7.21%	1,429,300
Dec 8, 2025	0.57	0.57	0.55	0.56	0.56	-1.77%	320,500
Dec 5, 2025	0.56	0.57	0.56	0.57	0.57	-	245,900
Dec 4, 2025	0.57	0.57	0.56	0.57	0.57	0.89%	200,000
Dec 3, 2025	0.56	0.57	0.56	0.56	0.56	-	335,500
Dec 2, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	331,200
Dec 1, 2025	0.58	0.58	0.57	0.57	0.57	-0.88%	202,900
Nov 28, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	317,400
Nov 27, 2025	0.58	0.58	0.57	0.58	0.58	-	255,300
Nov 26, 2025	0.58	0.59	0.57	0.58	0.58	-0.86%	266,400
Nov 25, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	289,400
Nov 24, 2025	0.62	0.63	0.60	0.60	0.60	-3.23%	406,200
Nov 21, 2025	0.63	0.63	0.61	0.62	0.62	-0.80%	511,300
Nov 20, 2025	0.62	0.64	0.62	0.63	0.63	-	543,800
Nov 19, 2025	0.64	0.64	0.61	0.63	0.63	-	1,502,300