Skip to main content
Rapid Synergy Berhad (KLSE:RAPID)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.790
+0.005 (0.64%)
At close: Apr 29, 2026

Rapid Synergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.780.790.780.790.790.64%148,000
Apr 28, 20260.710.790.710.790.791.95%292,100
Apr 27, 20260.780.780.760.770.770.65%189,900
Apr 24, 20260.770.780.760.770.77-161,400
Apr 23, 20260.760.770.760.770.771.32%147,200
Apr 22, 20260.760.770.750.760.760.67%194,900
Apr 21, 20260.770.770.750.750.752.04%265,900
Apr 20, 20260.740.740.720.740.74-125,100
Apr 17, 20260.730.740.720.740.74-0.68%133,700
Apr 16, 20260.750.750.730.740.74-0.67%54,300
Apr 15, 20260.760.760.740.750.75-0.67%100,700
Apr 14, 20260.740.780.740.750.752.04%178,100
Apr 13, 20260.740.750.730.740.74-82,300
Apr 10, 20260.730.750.730.740.740.68%125,400
Apr 9, 20260.740.740.720.730.73-0.68%103,800
Apr 8, 20260.740.740.730.740.741.38%92,800
Apr 7, 20260.740.740.720.730.73-127,100
Apr 6, 20260.740.740.730.730.73-99,100
Apr 3, 20260.720.740.720.730.73-104,800
Apr 2, 20260.730.730.720.730.73-75,400
Apr 1, 20260.720.730.720.730.730.69%135,600
Mar 31, 20260.720.730.710.720.721.41%119,400
Mar 30, 20260.710.720.710.710.71-124,100
Mar 27, 20260.720.720.700.710.71-1.39%90,700
Mar 26, 20260.730.730.720.720.72-0.69%73,200
Mar 25, 20260.720.730.720.730.730.69%147,800
Mar 24, 20260.720.730.710.720.72-0.69%79,100
Mar 19, 20260.730.740.720.730.73-106,700
Mar 18, 20260.720.730.720.730.730.69%147,400
Mar 17, 20260.710.730.710.720.722.86%67,100
Mar 16, 20260.700.710.690.700.70-209,700
Mar 13, 20260.700.700.690.700.700.72%46,700
Mar 12, 20260.700.700.690.700.70-66,300
Mar 11, 20260.690.700.680.700.701.46%115,900
Mar 10, 20260.680.690.680.690.693.01%104,900
Mar 9, 20260.650.680.610.670.67-305,500
Mar 6, 20260.670.670.650.670.67-1.48%217,900
Mar 5, 20260.690.690.670.680.680.75%99,800
Mar 4, 20260.690.690.650.670.67-2.90%368,700
Mar 3, 20260.680.710.680.690.692.22%148,300
Mar 2, 20260.680.690.650.680.68-2.17%298,100
Feb 27, 20260.730.750.680.690.69-8.00%641,400
Feb 26, 20260.790.790.740.750.75-6.25%680,900
Feb 25, 20260.810.810.790.800.80-1.84%303,700
Feb 24, 20260.820.830.820.820.82-0.61%146,600
Feb 23, 20260.830.840.820.820.820.61%140,300
Feb 20, 20260.820.820.810.820.82-0.61%199,600
Feb 19, 20260.830.830.810.820.820.61%208,000
Feb 16, 20260.820.850.810.820.82-582,900
Feb 13, 20260.820.820.810.820.821.24%352,200
Feb 12, 20260.800.820.800.810.810.63%191,900
Feb 11, 20260.800.810.800.800.80-0.62%282,400
Feb 10, 20260.800.810.800.810.811.26%268,700
Feb 9, 20260.760.810.760.800.801.92%425,000
Feb 6, 20260.780.780.730.780.78-548,100
Feb 5, 20260.810.810.760.780.78-3.70%592,500
Feb 4, 20260.800.830.780.810.81-2.41%1,122,400
Feb 3, 20260.840.850.830.830.83-0.60%567,100
Jan 30, 20260.810.840.810.840.843.09%590,900
Jan 29, 20260.830.840.750.810.81-2.41%1,111,200
Jan 28, 20260.830.840.820.830.831.84%969,400
Jan 27, 20260.800.830.790.820.824.49%1,141,400
Jan 26, 20260.770.800.750.780.781.96%1,099,600
Jan 23, 20260.770.770.740.770.77-713,300
Jan 22, 20260.750.780.750.770.770.66%722,200
Jan 21, 20260.740.770.740.760.762.70%1,069,100
Jan 20, 20260.710.740.710.740.744.23%1,127,200
Jan 19, 20260.700.730.700.710.711.43%794,100
Jan 16, 20260.690.720.690.700.701.45%732,300
Jan 15, 20260.690.710.670.690.69-1,084,400
Jan 14, 20260.650.700.650.690.692.99%937,000
Jan 13, 20260.660.690.640.670.670.75%604,400
Jan 12, 20260.650.670.640.670.673.10%1,047,600
Jan 9, 20260.660.660.640.650.65-3.01%991,300
Jan 8, 20260.660.680.660.670.67-0.75%549,200
Jan 7, 20260.670.690.660.670.67-898,900
Jan 6, 20260.690.700.670.670.67-1.47%1,102,600
Jan 5, 20260.640.690.640.680.686.25%853,900
Jan 2, 20260.640.660.630.640.640.79%775,800
Dec 31, 20250.640.660.630.640.64-1,124,200
Dec 30, 20250.630.650.630.640.641.60%1,176,800
Dec 29, 20250.600.640.590.630.635.93%1,066,800
Dec 26, 20250.590.600.590.590.590.85%576,900
Dec 24, 20250.590.590.580.590.59-510,500
Dec 23, 20250.580.590.580.590.590.86%312,200
Dec 22, 20250.580.580.580.580.58-587,100
Dec 19, 20250.580.580.580.580.580.87%277,300
Dec 18, 20250.570.580.570.580.581.77%862,200
Dec 17, 20250.570.590.560.570.57-2.59%1,129,700
Dec 16, 20250.570.580.570.580.580.87%731,200
Dec 15, 20250.590.590.570.580.58-1.71%479,400
Dec 12, 20250.590.600.580.590.59-924,000
Dec 11, 20250.590.590.580.590.59-1.68%473,300
Dec 10, 20250.600.610.580.600.60-1,026,500
Dec 9, 20250.560.610.550.600.607.21%1,429,300
Dec 8, 20250.570.570.550.560.56-1.77%320,500
Dec 5, 20250.560.570.560.570.57-245,900
Dec 4, 20250.570.570.560.570.570.89%200,000
Dec 3, 20250.560.570.560.560.56-335,500
Dec 2, 20250.570.570.560.560.56-0.88%331,200