Rapid Synergy Berhad (KLSE:RAPID)
Malaysia · Delayed Price · Currency is MYR 0.6750
-0.0150 (-2.17%)
At close: Aug 27, 2025
Rapid Synergy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.17% | 270,000 |
| Aug 26, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.73% | 149,700 |
| Aug 25, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -2.84% | 428,600 |
| Aug 22, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.44% | 228,200 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 2.21% | 1,485,900 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.16% | 291,500 |
| Aug 19, 2025 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -1.42% | 534,600 |
| Aug 18, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | 0.71% | 654,200 |
| Aug 15, 2025 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | 3.70% | 606,300 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 78,200 |
| Aug 13, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 281,500 |
| Aug 12, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 2.27% | 381,400 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -6.38% | 692,500 |
| Aug 8, 2025 | 0.73 | 0.74 | 0.68 | 0.71 | 0.71 | -2.76% | 1,216,600 |
| Aug 7, 2025 | 0.70 | 0.76 | 0.70 | 0.73 | 0.73 | 5.07% | 5,903,300 |
| Aug 6, 2025 | 0.65 | 0.73 | 0.64 | 0.69 | 0.69 | 6.98% | 2,719,100 |
| Aug 5, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.38% | 308,900 |
| Aug 4, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 35,700 |
| Aug 1, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 40,200 |
| Jul 31, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 90,400 |
| Jul 30, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 72,800 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.57% | 110,200 |
| Jul 28, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | - | 173,100 |
| Jul 25, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 74,100 |
| Jul 24, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.78% | 450,900 |
| Jul 23, 2025 | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | 4.07% | 973,700 |
| Jul 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.65% | 47,000 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.63% | 90,400 |
| Jul 18, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.82% | 703,200 |
| Jul 17, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 170,400 |
| Jul 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 52,200 |
| Jul 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 109,200 |
| Jul 14, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 164,600 |
| Jul 11, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 164,200 |
| Jul 10, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 133,300 |
| Jul 9, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 219,800 |
| Jul 8, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 146,500 |
| Jul 7, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -0.80% | 180,300 |
| Jul 4, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.57% | 183,300 |
| Jul 3, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.55% | 169,100 |
| Jul 2, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 220,500 |
| Jul 1, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 2.38% | 398,500 |
| Jun 30, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 136,300 |
| Jun 26, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 161,800 |
| Jun 25, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 328,500 |
| Jun 24, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 4.20% | 507,700 |
| Jun 23, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -1.65% | 501,600 |
| Jun 20, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -2.42% | 297,300 |
| Jun 19, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -2.36% | 340,600 |
| Jun 18, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 0.79% | 112,800 |