Rapid Synergy Bhd

RAPD
🏛️ malaysia →
0.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 0.68 0.68 0.68 0.68 35.1K
09:05 0.69 0.71 0.69 0.70 176.1K
09:10 0.70 0.70 0.66 0.66 282.3K
09:20 0.66 0.69 0.66 0.69 80.1K
09:25 0.68 0.69 0.68 0.69 87.7K
09:30 0.69 0.69 0.68 0.68 166.9K
09:35 0.68 0.70 0.68 0.70 125.0K
09:40 0.67 0.70 0.67 0.70 182.9K
09:45 0.69 0.69 0.69 0.69 21.0K
09:50 0.69 0.69 0.69 0.69 2.2K
10:05 0.69 0.69 0.68 0.68 52.4K
10:10 0.68 0.68 0.68 0.68 11.8K
10:35 0.68 0.69 0.68 0.69 61.8K
10:40 0.69 0.69 0.69 0.69 21.0K
10:45 0.68 0.68 0.67 0.67 58.2K
10:50 0.67 0.68 0.67 0.68 20.4K
11:00 0.68 0.68 0.68 0.68 1.6K
11:05 0.68 0.68 0.68 0.68 21.7K
11:15 0.68 0.68 0.67 0.67 7.2K
11:20 0.68 0.68 0.68 0.68 28.2K
11:40 0.68 0.68 0.68 0.68 40.0K
11:55 0.68 0.68 0.68 0.68 2.2K
14:35 0.69 0.69 0.69 0.69 0.1K
14:50 0.68 0.68 0.68 0.68 15.0K
14:55 0.68 0.68 0.68 0.68 6.9K
15:00 0.68 0.68 0.68 0.68 3.1K
15:05 0.68 0.68 0.68 0.68 10.9K
15:35 0.68 0.69 0.68 0.69 2.3K
15:45 0.68 0.68 0.68 0.68 103.0K
15:50 0.68 0.69 0.68 0.69 19.2K
16:00 0.69 0.70 0.69 0.70 48.6K
16:05 0.68 0.68 0.67 0.67 79.1K
16:15 0.67 0.69 0.67 0.69 26.0K
16:20 0.67 0.67 0.67 0.67 54.5K
16:25 0.69 0.70 0.68 0.68 51.8K
16:40 0.68 0.68 0.68 0.68 3.8K
16:50 0.68 0.68 0.68 0.68 5.7K
16:55 0.68 0.68 0.68 0.68 5.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 0.69 0.70 0.68 0.68 1.0M
2025-09-26 0.68 0.71 0.66 0.68 1.9M
2025-09-25 0.67 0.68 0.67 0.68 0.6M
2025-09-24 0.68 0.69 0.67 0.68 0.9M
2025-09-23 0.67 0.68 0.66 0.68 0.4M
2025-09-22 0.67 0.67 0.65 0.66 0.3M
2025-09-19 0.65 0.66 0.65 0.66 0.2M
2025-09-18 0.66 0.66 0.64 0.65 0.3M
2025-09-17 0.64 0.66 0.64 0.66 0.2M
2025-09-12 0.64 0.65 0.63 0.65 0.1M
2025-09-11 0.64 0.64 0.63 0.64 0.2M
2025-09-10 0.65 0.65 0.64 0.65 0.2M
2025-09-09 0.67 0.67 0.65 0.66 0.4M
2025-09-08 0.68 0.68 0.67 0.67 0.2M
2025-09-04 0.67 0.68 0.67 0.68 0.1M
2025-09-03 0.67 0.68 0.67 0.68 0.1M
2025-09-02 0.67 0.68 0.66 0.67 0.2M
2025-08-29 0.70 0.70 0.68 0.69 1.3M
2025-08-28 0.67 0.68 0.67 0.68 0.3M
2025-08-27 0.69 0.69 0.68 0.68 0.3M
2025-08-26 0.69 0.69 0.68 0.69 0.1M
2025-08-25 0.70 0.71 0.68 0.69 0.4M
2025-08-22 0.70 0.71 0.69 0.71 0.2M
2025-08-21 0.70 0.70 0.68 0.70 1.5M
2025-08-20 0.70 0.70 0.68 0.68 0.3M
2025-08-19 0.71 0.73 0.68 0.70 0.5M
2025-08-18 0.70 0.73 0.70 0.71 0.7M
2025-08-15 0.67 0.71 0.67 0.70 0.6M
2025-08-14 0.68 0.68 0.66 0.68 0.1M
2025-08-13 0.68 0.69 0.66 0.68 0.3M
2025-08-12 0.66 0.69 0.66 0.68 0.4M
2025-08-11 0.70 0.70 0.66 0.66 0.7M
2025-08-08 0.73 0.74 0.68 0.71 1.2M
2025-08-07 0.70 0.76 0.70 0.73 5.9M
2025-08-06 0.65 0.73 0.64 0.69 2.7M
2025-08-05 0.63 0.65 0.63 0.65 0.3M
2025-08-04 0.63 0.63 0.62 0.63 0.0M
2025-08-01 0.63 0.64 0.63 0.64 0.0M
2025-07-31 0.63 0.63 0.62 0.63 0.1M
2025-07-30 0.63 0.63 0.62 0.63 0.1M
2025-07-29 0.64 0.64 0.63 0.63 0.1M
2025-07-28 0.64 0.65 0.62 0.64 0.2M
2025-07-25 0.63 0.65 0.63 0.64 0.1M
2025-07-24 0.65 0.65 0.63 0.64 0.5M
2025-07-23 0.62 0.67 0.62 0.64 1.0M
2025-07-22 0.61 0.62 0.61 0.62 0.0M
2025-07-21 0.62 0.62 0.61 0.61 0.1M
2025-07-18 0.61 0.62 0.60 0.62 0.7M
2025-07-17 0.62 0.63 0.61 0.61 0.2M
2025-07-16 0.62 0.62 0.62 0.62 0.1M
2025-07-15 0.62 0.63 0.62 0.63 0.1M
2025-07-14 0.63 0.63 0.62 0.63 0.2M
2025-07-11 0.63 0.64 0.63 0.63 0.2M
2025-07-10 0.62 0.64 0.62 0.63 0.1M
2025-07-09 0.62 0.63 0.62 0.63 0.2M
2025-07-08 0.62 0.63 0.62 0.62 0.1M
2025-07-07 0.62 0.64 0.61 0.62 0.2M
2025-07-04 0.65 0.65 0.63 0.63 0.2M
2025-07-03 0.64 0.65 0.64 0.64 0.2M
2025-07-02 0.65 0.65 0.63 0.65 0.2M
2025-07-01 0.64 0.66 0.63 0.65 0.4M
2025-06-30 0.63 0.64 0.63 0.63 0.1M
2025-06-26 0.63 0.63 0.62 0.63 0.2M
2025-06-25 0.62 0.62 0.61 0.62 0.3M
2025-06-24 0.60 0.63 0.60 0.62 0.5M
2025-06-23 0.60 0.61 0.58 0.60 0.5M
2025-06-20 0.61 0.63 0.61 0.61 0.3M
2025-06-19 0.65 0.65 0.62 0.62 0.3M
2025-06-18 0.63 0.64 0.62 0.64 0.1M
2025-06-17 0.60 0.65 0.60 0.63 0.4M
2025-06-16 0.60 0.61 0.60 0.60 0.1M
2025-06-13 0.61 0.62 0.60 0.60 0.3M
2025-06-12 0.61 0.62 0.61 0.61 0.2M
2025-06-11 0.61 0.63 0.61 0.62 0.1M
2025-06-10 0.62 0.62 0.61 0.61 0.3M
2025-06-09 0.61 0.63 0.61 0.62 0.2M
2025-06-06 0.62 0.62 0.61 0.61 0.2M
2025-06-05 0.61 0.62 0.61 0.62 0.3M
2025-06-04 0.61 0.64 0.61 0.62 0.4M
2025-06-03 0.61 0.64 0.61 0.61 0.2M
2025-05-30 0.63 0.64 0.62 0.62 0.4M
2025-05-29 0.64 0.65 0.63 0.63 0.6M
2025-05-28 0.65 0.65 0.64 0.64 0.3M
2025-05-27 0.66 0.67 0.58 0.66 1.4M
2025-05-26 0.69 0.69 0.65 0.66 1.0M
2025-05-23 0.67 0.70 0.66 0.69 2.1M
2025-05-22 0.71 0.77 0.67 0.68 5.8M
2025-05-21 0.75 0.76 0.69 0.69 2.3M
2025-05-20 0.78 0.83 0.73 0.76 6.3M
2025-05-19 0.60 0.77 0.60 0.77 7.0M
2025-05-16 0.58 0.60 0.58 0.59 0.6M
2025-05-15 0.59 0.60 0.58 0.58 0.4M
2025-05-14 0.59 0.60 0.58 0.60 0.5M
2025-05-13 0.59 0.60 0.58 0.59 0.3M
2025-05-09 0.59 0.59 0.58 0.59 0.2M
2025-05-08 0.60 0.60 0.58 0.59 0.3M
2025-05-07 0.58 0.61 0.58 0.60 0.1M
2025-05-06 0.62 0.62 0.59 0.59 0.1M
2025-05-05 0.61 0.63 0.61 0.62 0.4M
2025-05-02 0.57 0.60 0.56 0.60 0.2M
2025-04-30 0.57 0.58 0.57 0.58 0.0M
2025-04-29 0.57 0.57 0.57 0.57 0.1M
2025-04-28 0.57 0.58 0.57 0.57 0.2M
2025-04-25 0.58 0.58 0.57 0.58 0.2M
2025-04-24 0.56 0.57 0.56 0.57 0.2M
2025-04-23 0.56 0.57 0.56 0.56 0.2M
2025-04-22 0.57 0.57 0.56 0.57 0.0M
2025-04-21 0.57 0.57 0.56 0.57 0.3M
2025-04-18 0.58 0.59 0.56 0.56 0.3M
2025-04-17 0.57 0.58 0.57 0.57 0.1M
2025-04-16 0.57 0.59 0.57 0.57 0.2M
2025-04-15 0.58 0.59 0.57 0.57 0.3M
2025-04-14 0.56 0.59 0.56 0.58 0.1M
2025-04-11 0.54 0.58 0.54 0.57 0.3M
2025-04-10 0.56 0.57 0.53 0.54 0.3M
2025-04-09 0.54 0.54 0.52 0.52 0.2M
2025-04-08 0.56 0.56 0.52 0.55 0.6M
2025-04-07 0.57 0.57 0.53 0.54 0.4M
2025-04-04 0.59 0.59 0.58 0.58 0.3M
2025-04-03 0.60 0.61 0.59 0.60 0.2M
2025-04-02 0.61 0.61 0.61 0.61 0.0M
2025-03-28 0.60 0.61 0.60 0.61 0.1M
2025-03-27 0.60 0.62 0.60 0.61 0.1M
2025-03-26 0.60 0.61 0.60 0.61 0.1M
2025-03-25 0.60 0.61 0.60 0.60 0.0M
2025-03-24 0.60 0.61 0.60 0.60 0.1M
2025-03-21 0.61 0.62 0.60 0.60 0.2M
2025-03-20 0.61 0.61 0.61 0.61 0.1M
2025-03-19 0.61 0.62 0.60 0.61 0.1M
2025-03-17 0.60 0.61 0.60 0.61 0.1M
2025-03-14 0.60 0.61 0.60 0.60 0.1M
2025-03-13 0.60 0.61 0.58 0.60 0.3M
2025-03-12 0.59 0.60 0.57 0.60 0.2M
2025-03-11 0.59 0.60 0.58 0.60 0.3M
2025-03-10 0.62 0.62 0.60 0.61 0.4M
2025-03-07 0.63 0.63 0.62 0.62 0.1M
2025-03-06 0.63 0.64 0.63 0.63 0.2M
2025-03-05 0.62 0.64 0.62 0.63 0.1M
2025-03-04 0.64 0.65 0.62 0.64 0.1M
2025-03-03 0.66 0.67 0.64 0.67 0.1M
2025-02-28 0.66 0.67 0.66 0.67 0.2M
2025-02-27 0.67 0.70 0.67 0.69 0.2M
2025-02-26 0.66 0.68 0.66 0.67 0.1M
2025-02-25 0.66 0.66 0.65 0.66 0.3M
2025-02-24 0.68 0.68 0.65 0.66 0.4M
2025-02-21 0.67 0.68 0.66 0.68 0.5M
2025-02-20 0.68 0.69 0.67 0.68 0.2M
2025-02-19 0.71 0.71 0.68 0.69 0.6M
2025-02-18 0.75 0.75 0.71 0.71 0.4M
2025-02-17 0.75 0.75 0.74 0.74 0.1M
2025-02-14 0.76 0.77 0.75 0.76 0.2M
2025-02-13 0.74 0.76 0.74 0.76 0.2M
2025-02-12 0.75 0.75 0.73 0.75 0.3M
2025-02-10 0.75 0.75 0.74 0.75 0.2M
2025-02-07 0.75 0.76 0.75 0.76 0.2M
2025-02-06 0.76 0.77 0.75 0.75 0.3M
2025-02-05 0.76 0.78 0.76 0.76 0.3M
2025-02-04 0.75 0.77 0.75 0.76 0.5M
2025-02-03 0.76 0.77 0.75 0.75 0.2M
2025-01-31 0.76 0.78 0.76 0.77 0.2M
2025-01-28 0.75 0.77 0.74 0.77 0.2M
2025-01-27 0.77 0.77 0.76 0.76 0.4M
2025-01-24 0.80 0.80 0.77 0.77 0.3M
2025-01-23 0.81 0.83 0.79 0.79 0.3M
2025-01-22 0.83 0.84 0.81 0.81 0.5M
2025-01-21 0.80 0.83 0.79 0.82 0.6M
2025-01-20 0.77 0.80 0.76 0.79 0.4M
2025-01-17 0.77 0.78 0.76 0.77 0.6M
2025-01-16 0.79 0.79 0.77 0.77 0.4M
2025-01-15 0.81 0.82 0.76 0.77 1.2M
2025-01-14 0.82 0.83 0.81 0.81 0.5M
2025-01-13 0.84 0.84 0.81 0.81 0.8M
2025-01-10 0.85 0.86 0.84 0.84 1.1M
2025-01-09 0.87 0.88 0.84 0.85 1.5M
2025-01-08 0.90 0.91 0.86 0.87 1.8M
2025-01-07 0.94 0.95 0.90 0.90 2.2M
2025-01-06 0.91 0.93 0.90 0.93 1.6M
2025-01-03 0.90 0.92 0.90 0.91 1.7M
2025-01-02 0.94 0.94 0.90 0.90 1.6M