Rapid Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.70	0.71	0.67	0.71	0.71	2.90%	26,300
Oct 8, 2026	0.70	0.71	0.67	0.69	0.69	-1.43%	178,700
Oct 7, 2026	0.71	0.71	0.68	0.70	0.70	-0.71%	61,200
Oct 6, 2026	0.71	0.71	0.70	0.71	0.71	2.17%	45,400
Oct 5, 2026	0.71	0.71	0.67	0.69	0.69	-2.82%	328,300
Oct 2, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	106,600
Oct 1, 2026	0.75	0.75	0.70	0.72	0.72	0.70%	247,100
Sep 30, 2026	0.73	0.75	0.71	0.72	0.72	-7.14%	21,500
Sep 29, 2026	0.77	0.77	0.77	0.77	0.77	-	100
Sep 28, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	81,100
Sep 25, 2026	0.78	0.78	0.73	0.76	0.76	-1.30%	5,400
Sep 24, 2026	0.78	0.78	0.73	0.77	0.77	0.65%	11,500
Sep 23, 2026	0.75	0.77	0.75	0.77	0.77	4.08%	212,200
Sep 22, 2026	0.73	0.75	0.73	0.74	0.74	-2.00%	49,600
Sep 21, 2026	0.71	0.76	0.71	0.75	0.75	-	60,400
Sep 18, 2026	0.75	0.77	0.70	0.75	0.75	-	174,600
Sep 17, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	16,800
Sep 15, 2026	0.77	0.78	0.77	0.77	0.77	0.66%	66,800
Sep 14, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	20,400
Sep 11, 2026	0.78	0.78	0.75	0.77	0.77	0.65%	10,400
Sep 10, 2026	0.76	0.78	0.75	0.77	0.77	-0.65%	439,000
Sep 9, 2026	0.77	0.77	0.77	0.77	0.77	-	100
Sep 8, 2026	0.78	0.78	0.75	0.77	0.77	2.67%	14,600
Sep 7, 2026	0.77	0.79	0.74	0.75	0.75	1.35%	210,700
Sep 4, 2026	0.77	0.77	0.74	0.74	0.74	-1.33%	38,800
Sep 3, 2026	0.78	0.78	0.73	0.75	0.75	-2.60%	146,300
Sep 2, 2026	0.76	0.77	0.74	0.77	0.77	1.32%	211,200
Sep 1, 2026	0.80	0.80	0.75	0.76	0.76	-0.65%	80,500
Aug 28, 2026	0.77	0.78	0.76	0.77	0.77	-	408,500
Aug 27, 2026	0.76	0.79	0.76	0.77	0.77	-	414,500
Aug 26, 2026	0.79	0.79	0.75	0.77	0.77	-	82,300
Aug 24, 2026	0.78	0.78	0.75	0.77	0.77	-3.16%	617,000
Aug 21, 2026	0.82	0.82	0.78	0.79	0.79	-	300,600
Aug 20, 2026	0.85	0.85	0.79	0.79	0.79	-5.95%	321,900
Aug 19, 2026	0.81	0.87	0.81	0.84	0.84	3.70%	1,186,900
Aug 18, 2026	0.80	0.82	0.79	0.81	0.81	-0.61%	298,400
Aug 17, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	211,400
Aug 14, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	413,200
Aug 13, 2026	0.83	0.87	0.80	0.83	0.83	1.22%	552,900
Aug 12, 2026	0.77	0.83	0.77	0.82	0.82	8.61%	902,700
Aug 11, 2026	0.74	0.77	0.72	0.76	0.76	4.14%	576,700
Aug 10, 2026	0.74	0.74	0.72	0.73	0.73	-	100,200
Aug 7, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	46,800
Aug 6, 2026	0.72	0.74	0.71	0.73	0.73	0.69%	154,900
Aug 5, 2026	0.72	0.73	0.72	0.73	0.73	-1.36%	102,500
Aug 4, 2026	0.74	0.74	0.71	0.74	0.74	-	83,400
Aug 3, 2026	0.72	0.74	0.71	0.74	0.74	2.08%	57,000
Jul 31, 2026	0.77	0.77	0.71	0.72	0.72	1.41%	132,700
Jul 30, 2026	0.74	0.74	0.71	0.71	0.71	-2.74%	54,800
Jul 29, 2026	0.74	0.74	0.71	0.73	0.73	-1.35%	145,800