Rapid Synergy Berhad (KLSE:RAPID)
Malaysia · Delayed Price · Currency is MYR 0.5850
-0.0050 (-0.85%)
At close: Nov 12, 2025
Rapid Synergy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 368,100 |
| Nov 11, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 301,400 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 213,100 |
| Nov 7, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 2.61% | 578,600 |
| Nov 6, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -2.54% | 435,000 |
| Nov 5, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 0.85% | 252,600 |
| Nov 4, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -3.31% | 898,600 |
| Nov 3, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.63% | 793,300 |
| Oct 31, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 0.82% | 294,000 |
| Oct 30, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 162,800 |
| Oct 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | 261,400 |
| Oct 28, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -1.57% | 1,113,100 |
| Oct 27, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.25% | 1,591,700 |
| Oct 24, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 156,500 |
| Oct 23, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 160,900 |
| Oct 22, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.81% | 278,700 |
| Oct 21, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 133,700 |
| Oct 17, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 2,179,800 |
| Oct 16, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 278,000 |
| Oct 15, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 286,400 |
| Oct 14, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 232,700 |
| Oct 13, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 340,300 |
| Oct 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 143,000 |
| Oct 9, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | - | 373,000 |
| Oct 8, 2025 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | - | 2,333,300 |
| Oct 7, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 301,000 |
| Oct 6, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 243,300 |
| Oct 3, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 389,900 |
| Oct 2, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.75% | 480,100 |
| Oct 1, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.75% | 343,900 |
| Sep 30, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.74% | 293,000 |
| Sep 29, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | - | 956,900 |
| Sep 26, 2025 | 0.68 | 0.71 | 0.66 | 0.68 | 0.68 | - | 1,920,800 |
| Sep 25, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 627,700 |
| Sep 24, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.74% | 929,700 |
| Sep 23, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 2.27% | 392,200 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 255,100 |
| Sep 19, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 153,400 |
| Sep 18, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.76% | 271,600 |
| Sep 17, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.55% | 242,800 |
| Sep 12, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.57% | 144,000 |
| Sep 11, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.55% | 243,500 |
| Sep 10, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.53% | 202,000 |
| Sep 9, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.24% | 431,200 |
| Sep 8, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 213,800 |
| Sep 4, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 140,500 |
| Sep 3, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 143,300 |
| Sep 2, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -2.19% | 150,700 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 1.48% | 1,327,500 |
| Aug 28, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 317,000 |