Rapid Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.71	0.71	0.68	0.71	0.71	-0.70%	9,500
Nov 2, 2026	0.71	0.71	0.70	0.71	0.71	-	8,100
Oct 30, 2026	0.71	0.71	0.71	0.71	0.71	-	100
Oct 29, 2026	0.69	0.71	0.68	0.71	0.71	3.65%	16,100
Oct 28, 2026	0.69	0.69	0.68	0.69	0.69	-	6,700
Oct 27, 2026	0.67	0.69	0.67	0.69	0.69	-0.72%	61,100
Oct 26, 2026	0.67	0.70	0.67	0.69	0.69	-0.72%	26,700
Oct 23, 2026	0.71	0.71	0.68	0.70	0.70	-2.11%	6,700
Oct 22, 2026	0.71	0.71	0.67	0.71	0.71	3.65%	6,200
Oct 21, 2026	0.69	0.69	0.67	0.69	0.69	-0.72%	54,700
Oct 20, 2026	0.70	0.70	0.67	0.69	0.69	-	46,900
Oct 19, 2026	0.70	0.70	0.68	0.69	0.69	-	74,400
Oct 16, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	52,600
Oct 15, 2026	0.69	0.70	0.69	0.70	0.70	-1.41%	9,500
Oct 14, 2026	0.71	0.71	0.69	0.71	0.71	2.16%	34,400
Oct 13, 2026	0.68	0.70	0.68	0.70	0.70	-2.11%	8,700
Oct 12, 2026	0.69	0.71	0.69	0.71	0.71	-	9,100
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