Rapid Synergy Bhd

RAPD
🏛️ malaysia →
0.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.38 29.38 27.98 28.48 0.2M
2023-12-28 29.10 29.54 28.90 28.94 0.2M
2023-12-27 29.38 29.38 28.68 29.20 0.2M
2023-12-26 29.50 29.50 28.36 29.40 0.2M
2023-12-22 27.04 29.50 27.00 29.50 0.3M
2023-12-21 28.18 28.18 27.40 27.40 0.2M
2023-12-20 28.76 28.76 27.28 27.76 0.4M
2023-12-19 27.98 28.78 27.88 28.78 0.3M
2023-12-18 26.48 28.00 25.98 28.00 0.3M
2023-12-15 25.18 26.30 25.00 26.26 0.4M
2023-12-14 25.48 26.36 22.52 26.36 0.5M
2023-12-13 26.38 26.42 24.50 25.00 0.4M
2023-12-12 27.96 28.38 24.00 26.42 0.6M
2023-12-11 28.30 28.80 27.20 27.20 0.4M
2023-12-08 27.96 28.52 27.50 28.26 0.4M
2023-12-07 28.90 28.98 27.98 28.42 0.4M
2023-12-06 27.20 28.80 27.20 28.70 0.4M
2023-12-05 27.68 28.80 27.52 28.00 0.4M
2023-12-04 27.90 28.00 27.62 27.70 0.5M
2023-12-01 28.20 28.22 27.42 27.56 0.3M
2023-11-30 28.30 28.50 27.50 28.00 0.4M
2023-11-29 28.10 28.38 28.00 28.08 0.5M
2023-11-28 28.70 28.70 27.38 28.10 0.4M
2023-11-27 28.00 28.88 27.24 27.78 0.4M
2023-11-24 27.86 28.00 26.94 28.00 0.4M
2023-11-23 27.88 27.88 26.78 27.40 0.3M
2023-11-22 27.78 28.28 27.62 27.90 0.4M
2023-11-21 27.50 27.80 27.48 27.78 0.4M
2023-11-20 26.98 27.80 26.76 27.44 0.3M
2023-11-17 24.50 27.16 24.42 27.16 0.5M
2023-11-16 24.38 25.54 24.38 24.94 0.4M
2023-11-15 25.56 25.92 24.30 24.78 0.5M
2023-11-14 25.28 25.40 24.62 25.08 0.4M
2023-11-10 26.96 26.96 25.16 25.28 0.4M
2023-11-09 27.08 27.08 25.84 26.70 0.4M
2023-11-08 26.98 27.08 26.78 27.08 0.5M
2023-11-07 27.00 27.02 26.68 26.98 0.5M
2023-11-06 26.38 27.58 26.36 26.98 0.4M
2023-11-03 26.60 26.60 26.00 26.36 0.3M
2023-11-02 26.66 26.68 25.02 26.60 0.4M
2023-11-01 26.80 26.80 25.52 26.60 0.4M
2023-10-31 26.38 26.80 26.24 26.80 0.4M
2023-10-30 26.38 26.38 26.20 26.28 0.5M
2023-10-27 26.02 26.50 25.98 26.20 0.5M
2023-10-26 26.18 26.18 25.82 25.86 0.4M
2023-10-25 26.20 26.26 25.10 26.26 0.3M
2023-10-24 26.28 26.28 25.34 26.28 0.3M
2023-10-23 25.90 26.50 25.60 26.28 0.3M
2023-10-20 25.98 25.98 25.36 25.90 0.3M
2023-10-19 25.50 25.88 24.86 25.88 0.3M
2023-10-18 25.98 25.98 25.22 25.58 0.3M
2023-10-17 26.08 26.40 25.18 26.04 0.4M
2023-10-16 25.82 25.90 24.70 25.88 0.3M
2023-10-13 25.70 26.50 25.36 25.62 0.3M
2023-10-12 25.48 26.00 25.28 26.00 0.3M
2023-10-11 25.74 25.74 24.40 25.28 0.3M
2023-10-10 25.08 25.30 24.44 25.30 0.2M
2023-10-09 25.56 25.56 24.50 25.08 0.2M
2023-10-06 25.66 25.66 24.98 25.22 0.2M
2023-10-05 25.84 25.84 24.50 25.28 0.2M
2023-10-04 25.48 25.68 24.82 25.38 0.2M
2023-10-03 25.36 25.38 25.18 25.38 0.2M
2023-10-02 24.78 25.20 24.32 25.20 0.2M
2023-09-29 24.78 24.78 24.50 24.60 0.2M
2023-09-27 24.78 24.78 24.04 24.72 0.2M
2023-09-26 23.88 24.80 23.76 24.80 0.1M
2023-09-25 23.92 23.92 23.78 23.84 0.2M
2023-09-22 23.96 23.96 22.86 23.80 0.2M
2023-09-21 23.98 24.00 23.34 24.00 0.2M
2023-09-20 24.00 24.00 22.88 24.00 0.1M
2023-09-19 20.00 24.00 17.80 24.00 0.2M
2023-09-18 24.36 24.36 16.86 20.00 0.2M
2023-09-15 23.78 24.78 23.28 24.08 0.2M
2023-09-14 23.86 23.86 23.60 23.84 0.1M
2023-09-13 23.80 23.88 23.50 23.88 0.1M
2023-09-12 23.42 23.80 23.32 23.80 0.1M
2023-09-11 23.44 23.44 23.24 23.42 0.1M
2023-09-08 23.46 23.46 23.38 23.46 0.1M
2023-09-07 23.46 23.48 23.32 23.48 0.1M
2023-09-06 23.50 23.50 22.90 23.48 0.1M
2023-09-05 23.78 23.78 23.16 23.52 0.1M
2023-09-04 23.78 23.78 23.24 23.64 0.1M
2023-09-01 23.30 23.80 23.26 23.80 0.1M
2023-08-30 23.46 23.48 23.36 23.38 0.1M
2023-08-29 23.54 23.54 23.00 23.48 0.1M
2023-08-28 23.48 23.54 23.00 23.04 0.1M
2023-08-25 23.46 23.50 23.30 23.50 0.1M
2023-08-24 23.38 23.48 23.30 23.48 0.1M
2023-08-23 23.30 23.38 23.30 23.38 0.1M
2023-08-22 23.30 23.32 23.20 23.30 0.1M
2023-08-21 22.98 23.30 22.96 23.30 0.0M
2023-08-18 22.84 23.30 22.72 23.30 0.1M
2023-08-17 22.86 22.86 22.82 22.84 0.0M
2023-08-16 22.78 22.88 22.76 22.88 0.1M
2023-08-15 22.86 22.88 22.82 22.84 0.0M
2023-08-14 22.78 22.88 22.24 22.88 0.1M
2023-08-11 22.58 22.78 22.30 22.78 0.1M
2023-08-10 22.60 22.64 22.54 22.56 0.0M
2023-08-09 22.72 22.72 22.64 22.68 0.0M
2023-08-08 22.62 22.66 22.62 22.62 0.1M
2023-08-07 22.68 22.68 22.32 22.68 0.0M
2023-08-04 22.66 22.74 22.66 22.70 0.0M
2023-08-03 22.70 22.70 22.50 22.70 0.1M
2023-08-02 22.68 22.76 22.60 22.76 0.0M
2023-08-01 22.66 22.68 22.60 22.68 0.0M
2023-07-31 22.48 22.66 22.36 22.66 0.0M
2023-07-28 22.50 22.54 22.46 22.48 0.0M
2023-07-27 22.36 22.36 22.32 22.36 0.0M
2023-07-26 22.42 22.42 22.34 22.38 0.0M
2023-07-25 22.58 22.60 22.02 22.40 0.1M
2023-07-24 22.38 22.56 21.90 22.56 0.0M
2023-07-21 22.38 22.52 22.36 22.38 0.0M
2023-07-20 21.80 22.38 21.80 22.38 0.0M
2023-07-18 22.18 22.18 21.30 22.16 0.0M
2023-07-17 21.78 22.18 21.76 22.18 0.0M
2023-07-14 21.48 21.78 21.48 21.78 0.0M
2023-07-13 21.38 21.78 21.38 21.78 0.0M
2023-07-12 21.46 21.46 21.02 21.42 0.0M
2023-07-11 21.30 21.52 20.26 21.52 0.0M
2023-07-10 21.28 21.30 20.90 20.90 0.0M
2023-07-07 21.26 21.28 21.00 21.18 0.0M
2023-07-06 21.26 21.82 21.00 21.82 0.0M
2023-07-05 21.38 21.38 21.10 21.10 0.0M
2023-07-04 21.42 21.42 21.28 21.28 0.1M
2023-07-03 21.38 21.42 21.32 21.42 0.0M
2023-06-30 21.28 21.38 21.14 21.38 0.0M
2023-06-28 21.08 21.38 21.08 21.38 0.1M
2023-06-27 20.86 21.50 20.86 21.38 0.0M
2023-06-26 21.10 21.88 20.86 21.52 0.0M
2023-06-23 20.74 21.12 20.74 21.12 0.0M
2023-06-22 20.80 21.30 20.50 20.90 0.0M
2023-06-21 21.08 22.10 21.08 21.18 0.0M
2023-06-20 20.94 22.14 20.88 21.08 0.0M
2023-06-19 20.96 20.96 20.92 20.96 0.0M
2023-06-16 20.86 20.88 20.38 20.86 0.0M
2023-06-15 20.66 20.88 20.64 20.88 0.0M
2023-06-14 20.46 20.68 20.36 20.68 0.1M
2023-06-13 20.48 20.48 20.10 20.46 0.0M
2023-06-12 20.00 20.50 20.00 20.50 0.0M
2023-06-09 20.20 20.30 19.00 19.00 0.1M
2023-06-08 20.32 20.38 20.00 20.00 0.0M
2023-06-07 20.34 20.34 20.02 20.34 0.1M
2023-06-06 20.38 20.38 20.22 20.36 0.0M
2023-06-02 20.44 20.48 20.02 20.38 0.0M
2023-06-01 20.46 20.50 20.00 20.48 0.1M
2023-05-31 20.46 20.48 20.42 20.42 0.1M
2023-05-30 20.46 20.50 20.00 20.50 0.0M
2023-05-29 20.36 20.50 20.36 20.50 0.0M
2023-05-26 20.48 20.50 20.00 20.50 0.0M
2023-05-25 20.18 20.40 19.98 20.40 0.0M
2023-05-24 20.00 20.22 20.00 20.12 0.0M
2023-05-23 19.98 20.46 19.80 20.46 0.0M
2023-05-22 18.96 20.00 18.50 20.00 0.0M
2023-05-19 18.96 18.98 18.94 18.98 0.0M
2023-05-18 18.46 19.10 18.42 18.98 0.0M
2023-05-17 18.22 18.38 18.18 18.38 0.0M
2023-05-16 18.24 18.26 18.22 18.26 0.0M
2023-05-15 18.26 18.26 18.22 18.26 0.0M
2023-05-12 18.22 18.26 18.20 18.26 0.0M
2023-05-11 18.24 18.24 18.22 18.24 0.0M
2023-05-10 18.26 18.28 18.20 18.28 0.0M
2023-05-09 17.58 18.28 17.58 18.28 0.0M
2023-05-08 17.96 17.98 17.94 17.98 0.0M
2023-05-05 17.96 17.98 17.36 17.98 0.0M
2023-05-03 17.36 17.98 17.36 17.98 0.0M
2023-05-02 17.96 17.96 17.94 17.96 0.0M
2023-04-28 17.94 17.96 17.90 17.96 0.0M
2023-04-27 17.92 17.96 17.88 17.96 0.0M
2023-04-26 17.80 17.98 17.78 17.96 0.0M
2023-04-25 17.84 17.98 17.84 17.98 0.0M
2023-04-20 17.90 17.90 17.80 17.84 0.0M
2023-04-19 17.88 17.90 17.88 17.90 0.0M
2023-04-18 17.96 17.96 17.80 17.94 0.0M
2023-04-17 17.98 17.98 17.80 17.96 0.0M
2023-04-14 17.54 17.98 17.54 17.98 0.0M
2023-04-13 17.46 17.56 17.44 17.56 0.0M
2023-04-12 17.02 17.56 17.02 17.56 0.0M
2023-04-11 17.40 17.42 17.00 17.02 0.0M
2023-04-10 17.50 17.50 17.22 17.24 0.0M
2023-04-07 17.46 17.50 17.46 17.50 0.0M
2023-04-06 17.46 17.48 17.42 17.48 0.0M
2023-04-05 17.44 17.46 17.42 17.46 0.0M
2023-04-04 17.48 17.48 17.40 17.46 0.0M
2023-04-03 17.48 17.50 17.30 17.48 0.0M
2023-03-31 17.54 17.54 17.50 17.50 0.0M
2023-03-30 17.54 17.54 17.52 17.54 0.0M
2023-03-29 17.52 17.54 17.50 17.54 0.0M
2023-03-28 17.48 17.52 17.48 17.52 0.0M
2023-03-27 17.30 17.50 17.30 17.50 0.0M
2023-03-24 17.48 17.48 17.18 17.44 0.0M
2023-03-23 17.28 17.50 17.26 17.50 0.0M
2023-03-22 17.16 17.46 17.14 17.46 0.0M
2023-03-21 17.18 17.18 17.04 17.16 0.0M
2023-03-20 17.20 17.20 17.20 17.20 0.0M
2023-03-17 17.22 17.22 17.00 17.22 0.0M
2023-03-16 17.22 17.22 17.16 17.20 0.0M
2023-03-15 17.00 17.22 17.00 17.22 0.0M
2023-03-14 17.24 17.26 17.22 17.26 0.0M
2023-03-13 17.20 17.26 17.20 17.26 0.0M
2023-03-10 17.10 17.28 16.80 16.80 0.0M
2023-03-09 17.26 17.30 17.26 17.30 0.0M
2023-03-08 17.28 17.30 17.04 17.26 0.0M
2023-03-07 17.30 17.30 17.00 17.30 0.0M
2023-03-06 17.16 17.50 17.16 17.48 0.0M
2023-03-03 16.78 17.20 16.78 17.20 0.0M
2023-03-02 16.98 17.00 16.98 17.00 0.0M
2023-03-01 16.80 17.00 16.80 17.00 0.0M
2023-02-28 16.80 17.02 16.78 17.02 0.0M
2023-02-27 16.78 16.92 16.78 16.92 0.0M
2023-02-24 16.76 16.88 16.76 16.88 0.0M
2023-02-23 16.48 16.78 16.48 16.78 0.0M
2023-02-22 16.48 16.48 16.46 16.48 0.0M
2023-02-20 16.46 16.48 16.46 16.48 0.0M
2023-02-17 16.48 16.48 16.48 16.48 0.0M
2023-02-16 16.48 16.48 16.46 16.48 0.0M
2023-02-15 16.42 16.46 16.40 16.42 0.0M
2023-02-14 16.48 16.48 16.16 16.44 0.0M
2023-02-13 15.70 16.48 15.70 16.48 0.0M
2023-02-10 15.98 15.98 15.96 15.98 0.0M
2023-02-09 16.00 16.02 15.98 15.98 0.0M
2023-02-08 16.42 16.46 15.82 16.10 0.0M
2023-02-07 16.46 16.46 16.44 16.46 0.0M
2023-02-03 16.46 16.48 16.30 16.38 0.0M
2023-02-02 16.44 16.44 16.28 16.28 0.0M
2023-01-31 16.02 16.46 15.90 16.28 0.0M
2023-01-30 16.46 16.46 15.80 15.92 0.0M
2023-01-27 16.46 16.46 16.44 16.46 0.0M
2023-01-26 16.44 16.46 16.44 16.46 0.0M
2023-01-25 16.46 16.46 16.46 16.46 0.0M
2023-01-20 16.38 16.48 15.90 16.48 0.0M
2023-01-19 16.26 16.50 16.26 16.50 0.0M
2023-01-18 16.08 16.26 16.08 16.26 0.0M
2023-01-17 15.98 16.28 15.98 16.26 0.0M
2023-01-16 16.04 16.04 15.98 15.98 0.0M
2023-01-13 16.06 16.08 15.78 15.84 0.0M
2023-01-12 16.00 16.20 16.00 16.20 0.0M
2023-01-11 15.86 16.00 15.86 16.00 0.0M
2023-01-10 15.80 16.10 15.80 16.10 0.0M
2023-01-09 16.02 16.02 16.00 16.02 0.0M
2023-01-06 16.08 16.08 16.00 16.08 0.0M
2023-01-05 16.00 16.08 15.96 16.08 0.0M
2023-01-04 16.08 16.08 16.00 16.04 0.0M
2023-01-03 16.04 16.04 16.00 16.00 0.0M