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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.95 0.96 0.93 0.93 2.0M
2024-12-30 0.88 0.94 0.88 0.94 3.4M
2024-12-27 0.89 0.91 0.86 0.88 2.8M
2024-12-26 0.91 0.94 0.89 0.89 2.5M
2024-12-24 0.94 0.95 0.90 0.91 3.9M
2024-12-23 0.98 1.02 0.95 0.95 2.1M
2024-12-20 1.05 1.05 0.97 0.99 3.3M
2024-12-19 1.05 1.13 1.00 1.04 5.1M
2024-12-18 0.96 1.09 0.94 1.07 8.5M
2024-12-17 0.87 0.97 0.85 0.96 6.4M
2024-12-16 0.84 0.89 0.83 0.87 2.5M
2024-12-13 0.83 0.84 0.82 0.84 0.9M
2024-12-12 0.83 0.84 0.81 0.84 1.9M
2024-12-11 0.77 0.83 0.77 0.83 2.0M
2024-12-10 0.74 0.78 0.74 0.77 1.1M
2024-12-09 0.74 0.77 0.73 0.74 0.8M
2024-12-06 0.81 0.81 0.73 0.74 1.8M
2024-12-05 0.78 0.81 0.78 0.81 0.9M
2024-12-04 0.83 0.84 0.78 0.78 3.1M
2024-12-03 0.76 0.87 0.76 0.83 6.1M
2024-12-02 0.75 0.78 0.74 0.76 1.0M
2024-11-29 0.77 0.78 0.73 0.75 1.2M
2024-11-28 0.70 0.80 0.70 0.76 8.5M
2024-11-27 0.65 0.68 0.64 0.67 0.5M
2024-11-26 0.68 0.69 0.67 0.67 0.7M
2024-11-25 0.64 0.68 0.63 0.68 1.3M
2024-11-22 0.64 0.65 0.62 0.62 0.2M
2024-11-21 0.61 0.64 0.61 0.64 0.6M
2024-11-20 0.62 0.62 0.61 0.62 0.3M
2024-11-19 0.62 0.62 0.61 0.62 0.3M
2024-11-18 0.62 0.64 0.61 0.61 0.3M
2024-11-15 0.62 0.62 0.62 0.62 0.1M
2024-11-14 0.62 0.62 0.62 0.62 0.1M
2024-11-13 0.62 0.64 0.62 0.62 0.3M
2024-11-12 0.63 0.63 0.62 0.63 0.2M
2024-11-11 0.63 0.65 0.62 0.64 0.2M
2024-11-08 0.63 0.63 0.62 0.63 0.3M
2024-11-07 0.64 0.64 0.63 0.63 0.2M
2024-11-06 0.64 0.65 0.64 0.64 0.1M
2024-11-05 0.64 0.65 0.63 0.64 0.1M
2024-11-04 0.66 0.66 0.63 0.64 0.5M
2024-11-01 0.66 0.67 0.66 0.66 0.6M
2024-10-30 0.67 0.68 0.66 0.66 0.4M
2024-10-29 0.68 0.69 0.67 0.67 0.3M
2024-10-28 0.71 0.71 0.68 0.68 0.2M
2024-10-25 0.74 0.75 0.70 0.70 1.8M
2024-10-24 0.68 0.73 0.68 0.71 0.4M
2024-10-23 0.68 0.69 0.67 0.68 0.2M
2024-10-22 0.68 0.69 0.67 0.68 0.3M
2024-10-21 0.68 0.69 0.66 0.68 0.4M
2024-10-18 0.67 0.69 0.67 0.68 0.3M
2024-10-17 0.66 0.67 0.66 0.67 0.2M
2024-10-16 0.66 0.66 0.66 0.66 0.1M
2024-10-15 0.67 0.67 0.66 0.66 0.1M
2024-10-14 0.70 0.70 0.67 0.67 0.0M
2024-10-11 0.68 0.68 0.66 0.68 0.4M
2024-10-10 0.68 0.69 0.68 0.68 0.1M
2024-10-09 0.67 0.69 0.66 0.68 0.5M
2024-10-08 0.66 0.67 0.65 0.67 0.5M
2024-10-07 0.66 0.67 0.65 0.66 0.3M
2024-10-04 0.67 0.67 0.66 0.66 0.1M
2024-10-03 0.66 0.67 0.66 0.66 0.2M
2024-10-02 0.66 0.67 0.66 0.66 0.2M
2024-10-01 0.67 0.68 0.66 0.66 0.5M
2024-09-30 0.66 0.67 0.66 0.67 0.1M
2024-09-27 0.68 0.68 0.67 0.67 0.7M
2024-09-26 0.68 0.68 0.67 0.68 0.6M
2024-09-25 0.69 0.69 0.68 0.68 0.2M
2024-09-24 0.69 0.69 0.69 0.69 0.1M
2024-09-23 0.70 0.70 0.69 0.69 0.1M
2024-09-20 0.70 0.71 0.69 0.70 0.1M
2024-09-19 0.70 0.71 0.69 0.70 0.5M
2024-09-18 0.71 0.71 0.69 0.69 0.2M
2024-09-17 0.68 0.71 0.68 0.71 1.4M
2024-09-13 0.68 0.70 0.67 0.68 0.3M
2024-09-12 0.67 0.68 0.67 0.68 0.2M
2024-09-11 0.69 0.70 0.67 0.68 0.3M
2024-09-10 0.70 0.70 0.69 0.69 0.2M
2024-09-09 0.71 0.71 0.69 0.70 0.7M
2024-09-06 0.72 0.73 0.71 0.72 0.3M
2024-09-05 0.74 0.75 0.71 0.72 0.8M
2024-09-04 0.71 0.75 0.70 0.74 1.9M
2024-09-03 0.72 0.73 0.71 0.73 0.3M
2024-09-02 0.70 0.73 0.70 0.72 0.7M
2024-08-30 0.70 0.72 0.70 0.71 0.3M
2024-08-29 0.71 0.71 0.69 0.70 0.3M
2024-08-28 0.72 0.73 0.71 0.72 0.2M
2024-08-27 0.72 0.73 0.71 0.72 0.6M
2024-08-26 0.72 0.73 0.71 0.72 0.4M
2024-08-23 0.76 0.76 0.71 0.72 0.8M
2024-08-22 0.76 0.77 0.73 0.73 0.4M
2024-08-21 0.70 0.78 0.70 0.75 1.5M
2024-08-20 0.72 0.73 0.70 0.70 0.3M
2024-08-19 0.71 0.72 0.71 0.72 0.2M
2024-08-16 0.72 0.72 0.70 0.71 0.3M
2024-08-15 0.72 0.72 0.70 0.72 0.5M
2024-08-14 0.73 0.74 0.71 0.72 0.4M
2024-08-13 0.73 0.74 0.72 0.72 1.0M
2024-08-12 0.75 0.77 0.74 0.74 0.4M
2024-08-09 0.72 0.75 0.72 0.75 0.5M
2024-08-08 0.73 0.73 0.71 0.72 0.3M
2024-08-07 0.72 0.74 0.71 0.73 0.2M
2024-08-06 0.70 0.74 0.68 0.72 0.5M
2024-08-05 0.76 0.76 0.70 0.70 1.1M
2024-08-02 0.80 0.80 0.76 0.76 0.6M
2024-08-01 0.82 0.82 0.80 0.80 0.4M
2024-07-31 0.81 0.82 0.81 0.81 0.0M
2024-07-30 0.82 0.82 0.81 0.81 0.3M
2024-07-29 0.82 0.83 0.82 0.82 0.2M
2024-07-26 0.82 0.83 0.82 0.82 0.2M
2024-07-25 0.83 0.83 0.82 0.82 0.2M
2024-07-24 0.85 0.86 0.83 0.83 0.5M
2024-07-23 0.83 0.85 0.82 0.85 0.7M
2024-07-22 0.84 0.84 0.82 0.83 0.6M
2024-07-19 0.84 0.85 0.84 0.84 0.3M
2024-07-18 0.84 0.84 0.84 0.84 0.3M
2024-07-17 0.84 0.86 0.84 0.85 0.7M
2024-07-16 0.86 0.87 0.84 0.84 0.3M
2024-07-15 0.87 0.88 0.84 0.86 0.4M
2024-07-12 0.85 0.89 0.85 0.87 1.2M
2024-07-11 0.85 0.86 0.84 0.84 1.2M
2024-07-10 0.85 0.85 0.83 0.83 0.4M
2024-07-09 0.83 0.85 0.83 0.83 0.4M
2024-07-05 0.83 0.85 0.83 0.84 0.2M
2024-07-04 0.84 0.85 0.82 0.84 0.2M
2024-07-03 0.84 0.85 0.83 0.84 0.7M
2024-07-02 0.83 0.84 0.81 0.83 0.5M
2024-07-01 0.87 0.87 0.83 0.84 0.8M
2024-06-28 0.83 0.88 0.83 0.87 2.6M
2024-06-27 0.83 0.86 0.81 0.84 2.9M
2024-06-26 0.89 0.91 0.88 0.90 1.0M
2024-06-25 0.92 0.94 0.89 0.89 1.2M
2024-06-24 0.94 0.95 0.91 0.91 0.7M
2024-06-21 0.94 0.98 0.93 0.94 1.4M
2024-06-20 0.97 0.97 0.93 0.94 1.7M
2024-06-19 1.00 1.01 0.97 0.97 2.2M
2024-06-18 1.03 1.04 0.99 1.00 3.0M
2024-06-14 1.02 1.07 0.96 1.00 6.9M
2024-06-13 0.97 1.02 0.96 1.01 2.7M
2024-06-12 1.01 1.06 0.94 0.97 5.5M
2024-06-11 0.90 1.08 0.89 1.00 17.8M
2024-06-10 0.88 0.92 0.87 0.90 5.6M
2024-06-07 0.80 0.89 0.80 0.87 8.5M
2024-06-06 0.76 0.81 0.75 0.80 2.0M
2024-06-05 0.75 0.78 0.75 0.75 2.0M
2024-06-04 0.77 0.77 0.75 0.75 0.4M
2024-05-31 0.75 0.78 0.75 0.77 0.8M
2024-05-30 0.78 0.78 0.76 0.76 1.0M
2024-05-29 0.79 0.80 0.77 0.78 0.8M
2024-05-28 0.80 0.83 0.79 0.79 1.2M
2024-05-27 0.86 0.86 0.79 0.80 3.3M
2024-05-24 0.88 0.88 0.83 0.86 1.3M
2024-05-23 0.88 0.92 0.85 0.87 5.4M
2024-05-21 0.73 0.94 0.73 0.87 20.6M
2024-05-20 0.70 0.72 0.69 0.71 2.0M
2024-05-17 0.69 0.70 0.68 0.70 0.8M
2024-05-16 0.68 0.69 0.67 0.68 1.0M
2024-05-15 0.69 0.69 0.67 0.68 1.0M
2024-05-14 0.69 0.70 0.69 0.69 0.6M
2024-05-13 0.69 0.72 0.69 0.69 1.2M
2024-05-10 0.70 0.70 0.69 0.69 0.8M
2024-05-09 0.69 0.70 0.69 0.70 0.5M
2024-05-08 0.71 0.72 0.69 0.69 1.0M
2024-05-07 0.71 0.72 0.70 0.71 0.4M
2024-05-06 0.71 0.71 0.70 0.71 0.7M
2024-05-03 0.71 0.72 0.69 0.71 1.1M
2024-05-02 0.71 0.73 0.71 0.71 0.4M
2024-04-30 0.74 0.74 0.70 0.72 0.6M
2024-04-29 0.70 0.76 0.70 0.74 2.7M
2024-04-26 0.70 0.71 0.69 0.70 0.3M
2024-04-25 0.71 0.71 0.69 0.70 0.4M
2024-04-24 0.71 0.73 0.69 0.70 0.7M
2024-04-23 0.66 0.73 0.66 0.71 2.4M
2024-04-22 0.67 0.68 0.66 0.66 0.7M
2024-04-19 0.68 0.69 0.66 0.66 0.9M
2024-04-18 0.70 0.70 0.67 0.68 0.5M
2024-04-17 0.68 0.70 0.67 0.70 0.8M
2024-04-16 0.70 0.70 0.67 0.67 1.1M
2024-04-15 0.72 0.72 0.69 0.70 0.9M
2024-04-12 0.70 0.73 0.70 0.72 1.3M
2024-04-09 0.71 0.72 0.70 0.70 1.3M
2024-04-08 0.73 0.74 0.70 0.71 1.5M
2024-04-05 0.73 0.76 0.73 0.74 1.6M
2024-04-04 0.72 0.75 0.72 0.73 1.1M
2024-04-03 0.74 0.74 0.72 0.73 0.7M
2024-04-02 0.75 0.76 0.73 0.74 1.4M
2024-04-01 0.79 0.79 0.75 0.75 2.5M
2024-03-29 0.78 0.80 0.78 0.79 0.8M
2024-03-27 0.81 0.82 0.78 0.78 1.8M
2024-03-26 0.77 0.82 0.77 0.80 4.3M
2024-03-25 0.79 0.79 0.76 0.77 1.3M
2024-03-22 0.83 0.83 0.79 0.79 2.3M
2024-03-21 0.82 0.85 0.82 0.83 1.9M
2024-03-20 0.84 0.84 0.82 0.82 1.6M
2024-03-19 0.86 0.88 0.83 0.84 2.2M
2024-03-18 0.86 0.88 0.82 0.85 2.5M
2024-03-15 0.84 0.88 0.81 0.85 4.1M
2024-03-14 0.85 0.90 0.83 0.85 2.7M
2024-03-13 0.91 0.92 0.84 0.85 3.4M
2024-03-12 0.90 0.96 0.85 0.91 15.2M
2024-03-11 0.69 0.90 0.67 0.87 7.0M
2024-03-08 0.71 0.72 0.66 0.69 3.2M
2024-03-07 0.74 0.75 0.69 0.71 2.5M
2024-03-06 0.77 0.81 0.74 0.74 2.8M
2024-03-05 0.85 0.86 0.74 0.78 3.3M
2024-03-04 0.89 0.91 0.85 0.86 1.4M
2024-03-01 0.89 0.90 0.86 0.89 3.3M
2024-02-29 0.90 0.93 0.88 0.88 3.4M
2024-02-28 0.94 0.95 0.91 0.91 1.7M
2024-02-27 0.90 0.95 0.89 0.94 2.6M
2024-02-26 1.07 1.07 0.89 0.91 10.0M
2024-02-23 1.12 1.13 1.06 1.07 1.6M
2024-02-22 1.08 1.15 1.06 1.11 3.7M
2024-02-21 1.16 1.16 1.08 1.08 3.6M
2024-02-20 1.17 1.22 1.15 1.17 3.0M
2024-02-19 1.20 1.23 1.17 1.18 2.3M
2024-02-16 1.24 1.25 1.16 1.21 2.7M
2024-02-15 1.25 1.25 1.21 1.23 2.3M
2024-02-14 1.25 1.28 1.23 1.24 2.1M
2024-02-13 1.23 1.28 1.21 1.27 3.4M
2024-02-09 1.22 1.27 1.16 1.23 3.7M
2024-02-08 1.26 1.28 1.20 1.22 2.8M
2024-02-07 1.27 1.30 1.25 1.25 2.1M
2024-02-06 1.30 1.31 1.26 1.26 3.5M
2024-02-05 1.37 1.41 1.26 1.30 3.4M
2024-02-02 1.25 1.46 1.20 1.34 7.6M
2024-01-31 1.34 1.38 1.22 1.25 4.3M
2024-01-30 1.75 1.75 1.27 1.33 13.7M
2024-01-29 1.76 1.84 1.68 1.74 10.6M
2024-01-26 1.70 1.83 1.66 1.72 9.8M
2024-01-24 2.05 2.08 1.66 1.74 25.0M
2024-01-23 1.95 2.41 1.95 1.95 122.9M
2024-01-22 1.95 1.95 1.95 1.95 0.6M
2024-01-19 2.78 2.78 2.78 2.78 0.2M
2024-01-18 3.96 3.96 3.96 3.96 0.1M
2024-01-17 3.96 4.20 3.96 3.96 1.8M
2024-01-16 7.90 7.90 5.65 5.65 0.9M
2024-01-15 9.50 9.50 7.99 8.06 0.6M
2024-01-12 10.50 10.50 8.05 9.33 1.5M
2024-01-11 15.70 15.70 11.48 11.50 0.5M
2024-01-10 23.02 23.02 16.38 16.38 0.4M
2024-01-09 25.46 25.46 23.32 23.40 0.5M
2024-01-08 26.50 27.00 24.10 24.82 0.3M
2024-01-05 27.70 27.70 24.30 25.92 0.3M
2024-01-04 27.78 27.78 27.00 27.70 0.4M
2024-01-03 27.82 28.00 27.08 27.20 0.3M
2024-01-02 28.68 28.68 27.66 27.82 0.2M