Rapid Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.83	0.85	0.83	0.85	0.85	2.42%	502,900
May 28, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	288,000
May 26, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	200,300
May 25, 2026	0.81	0.83	0.80	0.83	0.83	-0.60%	342,500
May 22, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	260,900
May 21, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	226,700
May 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.21%	329,200
May 19, 2026	0.82	0.83	0.81	0.83	0.83	0.61%	232,600
May 18, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	254,300
May 15, 2026	0.83	0.83	0.82	0.83	0.83	-	238,200
May 14, 2026	0.83	0.83	0.82	0.83	0.83	-	251,800
May 13, 2026	0.83	0.83	0.82	0.83	0.83	1.23%	300,400
May 12, 2026	0.82	0.82	0.81	0.82	0.82	-	329,600
May 11, 2026	0.82	0.82	0.81	0.82	0.82	1.24%	384,600
May 8, 2026	0.81	0.82	0.80	0.81	0.81	-	514,900
May 7, 2026	0.78	0.81	0.78	0.81	0.81	0.63%	593,300
May 6, 2026	0.79	0.80	0.78	0.80	0.80	1.91%	359,400
May 5, 2026	0.80	0.80	0.77	0.79	0.79	0.64%	117,800
May 4, 2026	0.80	0.80	0.77	0.78	0.78	-	155,200
Apr 30, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	178,600
Apr 29, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	148,000
Apr 28, 2026	0.71	0.79	0.71	0.79	0.79	1.95%	292,100
Apr 27, 2026	0.78	0.78	0.76	0.77	0.77	0.65%	189,900
Apr 24, 2026	0.77	0.78	0.76	0.77	0.77	-	161,400
Apr 23, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	147,200
Apr 22, 2026	0.76	0.77	0.75	0.76	0.76	0.67%	194,900
Apr 21, 2026	0.77	0.77	0.75	0.75	0.75	2.04%	265,900
Apr 20, 2026	0.74	0.74	0.72	0.74	0.74	-	125,100
Apr 17, 2026	0.73	0.74	0.72	0.74	0.74	-0.68%	133,700
Apr 16, 2026	0.75	0.75	0.73	0.74	0.74	-0.67%	54,300
Apr 15, 2026	0.76	0.76	0.74	0.75	0.75	-0.67%	100,700
Apr 14, 2026	0.74	0.78	0.74	0.75	0.75	2.04%	178,100
Apr 13, 2026	0.74	0.75	0.73	0.74	0.74	-	82,300
Apr 10, 2026	0.73	0.75	0.73	0.74	0.74	0.68%	125,400
Apr 9, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	103,800
Apr 8, 2026	0.74	0.74	0.73	0.74	0.74	1.38%	92,800
Apr 7, 2026	0.74	0.74	0.72	0.73	0.73	-	127,100
Apr 6, 2026	0.74	0.74	0.73	0.73	0.73	-	99,100
Apr 3, 2026	0.72	0.74	0.72	0.73	0.73	-	104,800
Apr 2, 2026	0.73	0.73	0.72	0.73	0.73	-	75,400
Apr 1, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	135,600
Mar 31, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	119,400
Mar 30, 2026	0.71	0.72	0.71	0.71	0.71	-	124,100
Mar 27, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	90,700
Mar 26, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	73,200
Mar 25, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	147,800
Mar 24, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	79,100
Mar 19, 2026	0.73	0.74	0.72	0.73	0.73	-	106,700
Mar 18, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	147,400
Mar 17, 2026	0.71	0.73	0.71	0.72	0.72	2.86%	67,100