Rapid Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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