Rapid Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	79,700
Jul 27, 2026	0.77	0.77	0.74	0.74	0.74	-3.29%	105,300
Jul 24, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	90,900
Jul 23, 2026	0.79	0.81	0.77	0.78	0.78	-1.27%	232,900
Jul 22, 2026	0.78	0.79	0.76	0.79	0.79	3.95%	186,700
Jul 21, 2026	0.75	0.78	0.74	0.76	0.76	4.11%	460,800
Jul 20, 2026	0.73	0.75	0.71	0.73	0.73	2.82%	199,600
Jul 17, 2026	0.71	0.73	0.71	0.71	0.71	-1.39%	101,300
Jul 16, 2026	0.71	0.72	0.70	0.72	0.72	-	103,000
Jul 15, 2026	0.72	0.73	0.70	0.72	0.72	1.41%	135,400
Jul 14, 2026	0.71	0.72	0.71	0.71	0.71	-1.39%	151,600
Jul 13, 2026	0.72	0.73	0.71	0.72	0.72	-	102,000
Jul 10, 2026	0.73	0.74	0.72	0.72	0.72	-2.04%	69,900
Jul 9, 2026	0.74	0.74	0.73	0.74	0.74	-	81,100
Jul 8, 2026	0.74	0.74	0.73	0.74	0.74	-	86,100
Jul 7, 2026	0.72	0.74	0.72	0.74	0.74	2.08%	155,300
Jul 6, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	201,000
Jul 3, 2026	0.71	0.74	0.70	0.74	0.74	5.00%	309,400
Jul 2, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	136,500
Jul 1, 2026	0.72	0.72	0.71	0.72	0.72	-	91,200
Jun 30, 2026	0.72	0.72	0.71	0.72	0.72	1.42%	76,900
Jun 29, 2026	0.72	0.72	0.70	0.71	0.71	-2.76%	218,000
Jun 26, 2026	0.73	0.73	0.71	0.73	0.73	1.40%	141,000
Jun 25, 2026	0.73	0.73	0.71	0.72	0.72	-0.69%	324,500
Jun 24, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	136,100
Jun 23, 2026	0.72	0.74	0.71	0.73	0.73	2.10%	150,700
Jun 22, 2026	0.72	0.76	0.71	0.72	0.72	-2.05%	206,200
Jun 19, 2026	0.72	0.74	0.70	0.73	0.73	1.39%	269,100
Jun 18, 2026	0.76	0.76	0.71	0.72	0.72	-5.26%	686,800
Jun 16, 2026	0.81	0.81	0.75	0.76	0.76	-6.75%	678,600
Jun 15, 2026	0.88	0.90	0.79	0.82	0.82	-4.68%	1,838,600
Jun 12, 2026	0.81	0.86	0.80	0.86	0.86	4.91%	1,977,200
Jun 11, 2026	0.81	0.84	0.77	0.82	0.82	-2.40%	990,100
Jun 10, 2026	1.07	1.10	0.81	0.84	0.84	-21.96%	3,646,200
Jun 9, 2026	1.04	1.10	1.03	1.07	1.07	2.88%	1,523,200
Jun 8, 2026	1.00	1.06	0.98	1.04	1.04	4.00%	1,582,000
Jun 5, 2026	0.94	1.04	0.94	1.00	1.00	6.95%	2,606,600
Jun 4, 2026	0.91	0.95	0.91	0.94	0.94	3.31%	810,400
Jun 3, 2026	0.85	0.92	0.85	0.91	0.91	7.10%	934,400
May 29, 2026	0.83	0.85	0.83	0.85	0.85	2.42%	502,900