Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Rapid Synergy Berhad (7765.KL)

Compare
0.6350
-0.0300
(-4.51%)
At close: 4:00:56 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.64000.64500.62000.63500.6350103,100
Mar 3, 20250.66000.66500.64000.66500.665084,300
Feb 28, 20250.65500.66500.65500.66500.6650249,600
Feb 27, 20250.67000.69500.67000.68500.6850248,500
Feb 26, 20250.65500.67500.65500.66500.6650118,800
Feb 25, 20250.66000.66000.64500.65500.6550345,100
Feb 24, 20250.67500.67500.65000.66000.6600391,400
Feb 21, 20250.67000.67500.65500.67500.6750458,400
Feb 20, 20250.67500.68500.66500.67500.6750220,900
Feb 19, 20250.70500.71000.68000.68500.6850574,600
Feb 18, 20250.74500.74500.70500.70500.7050394,300
Feb 17, 20250.74500.74500.73500.74000.740071,000
Feb 14, 20250.76000.76500.74500.76000.7600182,800
Feb 13, 20250.74000.75500.73500.75500.7550182,200
Feb 12, 20250.74500.74500.73000.74500.7450300,400
Feb 10, 20250.75000.75000.74000.75000.7500150,300
Feb 7, 20250.75000.75500.75000.75500.7550235,800
Feb 6, 20250.76000.76500.75000.75000.7500293,900
Feb 5, 20250.75500.77500.75500.76000.7600266,000
Feb 4, 20250.75000.76500.75000.75500.7550501,000
Feb 3, 20250.75500.77000.74500.75000.7500249,700
Jan 31, 20250.75500.78000.75500.76500.7650152,300
Jan 28, 20250.75000.76500.74000.76500.7650211,400
Jan 27, 20250.76500.76500.75500.75500.7550419,600
Jan 24, 20250.80000.80000.77000.77000.7700346,000
Jan 23, 20250.81000.82500.78500.78500.7850296,600
Jan 22, 20250.83000.83500.80500.80500.8050510,700
Jan 21, 20250.80000.83000.78500.82000.8200599,200
Jan 20, 20250.76500.80000.76000.78500.7850442,600
Jan 17, 20250.76500.78000.76000.77000.7700624,300
Jan 16, 20250.79000.79000.76500.77000.7700412,000
Jan 15, 20250.80500.81500.76000.76500.76501,155,100
Jan 14, 20250.81500.83000.80500.81000.8100473,600
Jan 13, 20250.83500.83500.81000.81000.8100810,000
Jan 10, 20250.84500.85500.84000.84000.84001,071,400
Jan 9, 20250.87000.88000.83500.84500.84501,511,800
Jan 8, 20250.89500.90500.86000.87000.87001,799,400
Jan 7, 20250.93500.94500.89500.90000.90002,168,200
Jan 6, 20250.90500.93000.89500.93000.93001,572,600
Jan 3, 20250.90000.91500.89500.90500.90501,708,000
Jan 2, 20250.93500.93500.89500.90000.90001,570,900
Dec 31, 20240.94500.96000.92500.93000.93001,953,200
Dec 30, 20240.87500.94000.87500.93500.93503,424,500
Dec 27, 20240.89000.90500.85500.88000.88002,842,600
Dec 26, 20240.90500.93500.88500.89000.89002,474,700
Dec 24, 20240.94000.94500.90000.90500.90503,946,600
Dec 23, 20240.97501.02000.94500.94500.94502,135,300
Dec 20, 20241.05001.05000.97000.98500.98503,316,100
Dec 19, 20241.05001.13000.99501.04001.04005,094,200
Dec 18, 20240.96001.09000.93501.07001.07008,459,800
Dec 17, 20240.86500.97000.85000.95500.95506,443,700
Dec 16, 20240.83500.88500.82500.87000.87002,474,400
Dec 13, 20240.82500.84000.81500.83500.8350898,700
Dec 12, 20240.83000.84000.81000.83500.83501,861,500
Dec 11, 20240.77000.83000.77000.83000.83001,954,500
Dec 10, 20240.73500.77500.73500.77000.77001,052,500
Dec 9, 20240.73500.76500.73000.73500.7350760,400
Dec 6, 20240.80500.80500.73000.73500.73501,755,500
Dec 5, 20240.78000.80500.78000.80500.8050913,700
Dec 4, 20240.83000.84000.77500.78000.78003,102,100
Dec 3, 20240.76000.87000.76000.82500.82506,144,600
Dec 2, 20240.75000.77500.74000.76000.7600984,700
Nov 29, 20240.76500.78000.73000.74500.74501,247,000
Nov 28, 20240.70000.80000.70000.76000.76008,530,100
Nov 27, 20240.65000.68000.64000.66500.6650464,700
Nov 26, 20240.68000.68500.66500.66500.6650670,100
Nov 25, 20240.63500.68000.62500.67500.67501,340,000
Nov 22, 20240.63500.64500.62000.62000.6200182,100
Nov 21, 20240.61000.64000.60500.63500.6350631,200
Nov 20, 20240.61500.62000.61000.62000.6200261,700
Nov 19, 20240.61500.62000.60500.62000.6200305,500
Nov 18, 20240.62000.64000.61000.61000.6100303,200
Nov 15, 20240.62000.62000.61500.61500.6150148,000
Nov 14, 20240.61500.62000.61500.62000.620071,500
Nov 13, 20240.61500.63500.61500.62000.6200271,500
Nov 12, 20240.62500.62500.61500.62500.6250231,900
Nov 11, 20240.63000.65000.62000.63500.6350208,300
Nov 8, 20240.62500.63000.62000.63000.6300314,100
Nov 7, 20240.64000.64000.62500.63000.6300150,200
Nov 6, 20240.63500.64500.63500.63500.6350136,700
Nov 5, 20240.63500.64500.63000.63500.635081,800
Nov 4, 20240.65500.65500.62500.63500.6350453,500
Nov 1, 20240.66000.67000.65500.65500.6550584,000
Oct 30, 20240.67000.67500.66000.66000.6600436,500
Oct 29, 20240.68000.68500.66500.67000.6700263,300
Oct 28, 20240.70500.70500.67500.68000.6800172,600
Oct 25, 20240.74000.75000.69500.69500.69501,823,800
Oct 24, 20240.67500.73000.67500.71000.7100364,300
Oct 23, 20240.68000.68500.67000.67500.6750215,200
Oct 22, 20240.67500.68500.66500.67500.6750254,100
Oct 21, 20240.67500.68500.66000.67500.6750424,000
Oct 18, 20240.66500.68500.66500.67500.6750284,500
Oct 17, 20240.66000.66500.66000.66500.6650210,700
Oct 16, 20240.66000.66000.65500.65500.6550140,700
Oct 15, 20240.66500.66500.66000.66000.6600123,500
Oct 14, 20240.69500.69500.67000.67000.670048,800
Oct 11, 20240.67500.68000.66000.67500.6750423,700
Oct 10, 20240.68000.68500.67500.67500.675052,000
Oct 9, 20240.67000.68500.65500.68000.6800451,000
Oct 8, 20240.66000.67000.65000.67000.6700501,600
Oct 7, 20240.66000.66500.65000.66000.6600331,600
Oct 4, 20240.66500.66500.65500.66000.6600118,400
Oct 3, 20240.66000.67000.65500.66000.6600221,000
Oct 2, 20240.66000.67000.65500.66000.6600212,000
Oct 1, 20240.67000.68000.66000.66000.6600510,000
Sep 30, 20240.66000.67000.66000.67000.670098,900
Sep 27, 20240.68000.68000.66500.67000.6700715,500
Sep 26, 20240.68000.68000.67000.68000.6800576,900
Sep 25, 20240.68500.68500.67500.67500.6750230,700
Sep 24, 20240.69000.69000.68500.68500.6850106,500
Sep 23, 20240.70000.70000.68500.69000.690086,800
Sep 20, 20240.69500.70500.69000.69500.6950116,200
Sep 19, 20240.69500.71000.69000.69500.6950506,700
Sep 18, 20240.70500.70500.68500.68500.6850165,900
Sep 17, 20240.68000.70500.68000.70500.70501,355,400
Sep 13, 20240.68000.69500.67000.68000.6800312,200
Sep 12, 20240.67000.68000.67000.68000.6800175,300
Sep 11, 20240.68500.69500.67000.67500.6750311,700
Sep 10, 20240.69500.70000.68500.68500.6850202,700
Sep 9, 20240.71000.71000.68500.69500.6950666,600
Sep 6, 20240.72000.72500.70500.71500.7150336,200
Sep 5, 20240.73500.75000.70500.71500.7150773,100
Sep 4, 20240.70500.74500.70000.74000.74001,895,100
Sep 3, 20240.72000.73000.71000.73000.7300286,700
Sep 2, 20240.70000.73000.70000.72000.7200666,400
Aug 30, 20240.69500.72000.69500.70500.7050259,800
Aug 29, 20240.71000.71000.69000.69500.6950271,600
Aug 28, 20240.72000.73000.70500.71500.7150164,800
Aug 27, 20240.72000.73000.70500.72000.7200580,200
Aug 26, 20240.72000.72500.70500.71500.7150430,200
Aug 23, 20240.76000.76000.70500.71500.7150803,300
Aug 22, 20240.75500.77000.73000.73000.7300389,400
Aug 21, 20240.69500.78000.69500.75000.75001,515,400
Aug 20, 20240.72000.73000.69500.69500.6950317,200
Aug 19, 20240.71000.72000.71000.71500.7150151,100
Aug 16, 20240.71500.72000.70000.71000.7100332,800
Aug 15, 20240.72000.72000.70000.71500.7150547,800
Aug 14, 20240.73000.73500.71000.72000.7200375,500
Aug 13, 20240.73000.74000.71500.72000.7200977,800
Aug 12, 20240.74500.76500.73500.73500.7350438,600
Aug 9, 20240.71500.75000.71500.74500.7450527,500
Aug 8, 20240.73000.73000.71000.72000.7200263,900
Aug 7, 20240.72000.73500.70500.73000.7300242,500
Aug 6, 20240.70000.73500.68000.72000.7200520,200
Aug 5, 20240.76000.76000.69500.70000.70001,082,700
Aug 2, 20240.79500.80000.76000.76000.7600643,100
Aug 1, 20240.82000.82000.79500.79500.7950387,800
Jul 31, 20240.81000.82000.80500.80500.805031,800
Jul 30, 20240.82000.82000.80500.80500.8050267,600
Jul 29, 20240.82000.83000.81500.82000.8200180,300
Jul 26, 20240.82000.83000.82000.82000.8200226,200
Jul 25, 20240.82500.82500.82000.82000.8200246,900
Jul 24, 20240.84500.85500.82500.83000.8300545,100
Jul 23, 20240.83000.84500.82000.84500.8450722,700
Jul 22, 20240.83500.83500.82000.82500.8250596,800
Jul 19, 20240.83500.84500.83500.84000.8400307,600
Jul 18, 20240.84000.84000.83500.83500.8350280,800
Jul 17, 20240.84000.85500.83500.85000.8500661,900
Jul 16, 20240.86000.86500.84000.84000.8400264,400
Jul 15, 20240.87000.88000.84000.86000.8600350,000
Jul 12, 20240.84500.89000.84500.87000.87001,154,500
Jul 11, 20240.84500.86000.83500.83500.83501,191,500
Jul 10, 20240.84500.85000.83000.83000.8300383,800
Jul 9, 20240.83000.85000.82500.83000.8300444,000
Jul 5, 20240.82500.85000.82500.83500.8350227,800
Jul 4, 20240.83500.84500.82000.83500.8350232,100
Jul 3, 20240.84000.84500.82500.83500.8350718,800
Jul 2, 20240.83000.83500.81000.82500.8250471,400
Jul 1, 20240.87000.87000.83000.84000.8400759,700
Jun 28, 20240.83000.87500.83000.86500.86502,588,000
Jun 27, 20240.83000.85500.81000.84000.84002,902,300
Jun 26, 20240.89000.91000.87500.90000.9000966,900
Jun 25, 20240.92000.93500.89000.89000.89001,156,000
Jun 24, 20240.94000.95000.90500.91000.9100703,800
Jun 21, 20240.93500.97500.92500.94000.94001,376,100
Jun 20, 20240.97000.97000.92500.93500.93501,684,000
Jun 19, 20240.99501.01000.96500.96500.96502,168,600
Jun 18, 20241.03001.04000.98500.99500.99503,046,900
Jun 14, 20241.02001.07000.96001.00001.00006,855,900
Jun 13, 20240.97001.02000.96001.01001.01002,654,900
Jun 12, 20241.01001.06000.94000.97000.97005,483,900
Jun 11, 20240.89501.08000.88501.00001.000017,821,000
Jun 10, 20240.87500.92000.86500.89500.89505,565,600
Jun 7, 20240.79500.88500.79500.86500.86508,452,400
Jun 6, 20240.76000.80500.75000.79500.79502,018,300
Jun 5, 20240.75000.78000.74500.75000.75001,974,200
Jun 4, 20240.77000.77000.74500.74500.7450445,500
May 31, 20240.75000.77500.74500.77000.7700760,700
May 30, 20240.77500.78000.75500.75500.75501,043,600
May 29, 20240.79000.79500.77000.78000.7800750,100
May 28, 20240.80000.83000.78500.79000.79001,209,500
May 27, 20240.86000.86000.79000.80000.80003,299,000
May 24, 20240.88000.88000.83000.86000.86001,346,100
May 23, 20240.87500.91500.85000.87000.87005,352,500
May 21, 20240.73000.93500.73000.86500.865020,559,300
May 20, 20240.70000.72000.69000.71000.71001,957,900
May 17, 20240.68500.70000.67500.69500.6950845,600
May 16, 20240.67500.69000.67000.68000.6800988,000
May 15, 20240.69000.69000.67000.67500.67501,001,500
May 14, 20240.69000.69500.68500.68500.6850564,400
May 13, 20240.68500.71500.68500.69000.69001,240,500
May 10, 20240.70000.70000.68500.69000.6900751,300
May 9, 20240.69000.69500.68500.69500.6950493,800
May 8, 20240.71000.71500.68500.69000.69001,002,900
May 7, 20240.70500.71500.70000.71000.7100440,000
May 6, 20240.70500.71000.69500.70500.7050722,900
May 3, 20240.70500.72000.69000.70500.70501,124,000
May 2, 20240.71000.72500.70500.70500.7050368,400
Apr 30, 20240.74000.74000.70000.71500.7150597,600
Apr 29, 20240.70000.75500.70000.74000.74002,708,000
Apr 26, 20240.69500.70500.68500.70000.7000310,400
Apr 25, 20240.70500.71000.68500.69500.6950351,000
Apr 24, 20240.70500.72500.68500.70000.7000665,400
Apr 23, 20240.66000.73000.66000.71000.71002,401,900
Apr 22, 20240.66500.67500.66000.66000.6600653,500
Apr 19, 20240.68000.68500.65500.66000.6600929,900
Apr 18, 20240.69500.69500.67000.68000.6800460,200
Apr 17, 20240.67500.70000.67000.69500.6950792,200
Apr 16, 20240.69500.69500.67000.67000.67001,122,300
Apr 15, 20240.71500.71500.69000.69500.6950923,100
Apr 12, 20240.70000.72500.69500.71500.71501,292,000
Apr 9, 20240.71000.71500.69500.70000.70001,302,200
Apr 8, 20240.73000.73500.70000.71000.71001,528,900
Apr 5, 20240.72500.76000.72500.73500.73501,625,900
Apr 4, 20240.72000.74500.72000.72500.72501,145,400
Apr 3, 20240.73500.73500.72000.72500.7250709,800
Apr 2, 20240.75000.76000.73000.73500.73501,445,100
Apr 1, 20240.78500.78500.74500.74500.74502,458,800
Mar 29, 20240.78000.79500.78000.78500.7850578,900
Mar 27, 20240.81000.81500.77500.77500.77501,779,800
Mar 26, 20240.76500.82000.76500.80000.80004,256,600
Mar 25, 20240.78500.79000.76000.76500.76501,258,800
Mar 22, 20240.82500.82500.78500.78500.78502,325,500
Mar 21, 20240.82000.85000.81500.82500.82501,870,500
Mar 20, 20240.84000.84000.81500.82000.82001,563,000
Mar 19, 20240.86000.87500.83000.84000.84002,181,500
Mar 18, 20240.85500.88000.82000.85000.85002,523,300
Mar 15, 20240.84000.87500.81000.85000.85004,100,100
Mar 14, 20240.85000.89500.83000.84500.84502,730,200
Mar 13, 20240.90500.91500.83500.85000.85003,356,700
Mar 12, 20240.90000.95500.85000.90500.905015,169,800
Mar 11, 20240.68500.90000.66500.86500.86507,019,500
Mar 8, 20240.70500.71500.65500.69000.69003,226,200
Mar 7, 20240.74000.75000.69000.71000.71002,453,700
Mar 6, 20240.77000.80500.73500.73500.73502,813,600
Mar 5, 20240.85000.86000.74000.78000.78003,340,700
Mar 4, 20240.89000.90500.85000.85500.85501,379,600

Related Tickers