Rapid Synergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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