Rapid Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	0.70	0.71	0.69	0.70	0.70	-	209,700
Mar 13, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	46,700
Mar 12, 2026	0.70	0.70	0.69	0.70	0.70	-	66,300
Mar 11, 2026	0.69	0.70	0.68	0.70	0.70	1.46%	115,900
Mar 10, 2026	0.68	0.69	0.68	0.69	0.69	3.01%	104,900
Mar 9, 2026	0.65	0.68	0.61	0.67	0.67	-	305,500
Mar 6, 2026	0.67	0.67	0.65	0.67	0.67	-1.48%	217,900
Mar 5, 2026	0.69	0.69	0.67	0.68	0.68	0.75%	99,800
Mar 4, 2026	0.69	0.69	0.65	0.67	0.67	-2.90%	368,700
Mar 3, 2026	0.68	0.71	0.68	0.69	0.69	2.22%	148,300
Mar 2, 2026	0.68	0.69	0.65	0.68	0.68	-2.17%	298,100
Feb 27, 2026	0.73	0.75	0.68	0.69	0.69	-8.00%	641,400
Feb 26, 2026	0.79	0.79	0.74	0.75	0.75	-6.25%	680,900
Feb 25, 2026	0.81	0.81	0.79	0.80	0.80	-1.84%	303,700
Feb 24, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	146,600
Feb 23, 2026	0.83	0.84	0.82	0.82	0.82	0.61%	140,300
Feb 20, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	199,600
Feb 19, 2026	0.83	0.83	0.81	0.82	0.82	0.61%	208,000
Feb 16, 2026	0.82	0.85	0.81	0.82	0.82	-	582,900
Feb 13, 2026	0.82	0.82	0.81	0.82	0.82	1.24%	352,200
Feb 12, 2026	0.80	0.82	0.80	0.81	0.81	0.63%	191,900
Feb 11, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	282,400
Feb 10, 2026	0.80	0.81	0.80	0.81	0.81	1.26%	268,700