Rapid Synergy Bhd. (7765) Historical Prices

Time Period

Events

MY:7765 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.71	0.71	0.67	0.67	0.67	-5.63%	24,200	0.20
Nov 10, 2026	0.71	0.71	0.68	0.71	0.71	0.00%	11,300	0.09
Nov 09, 2026	0.71	0.71	0.67	0.71	0.71	0.00%	0	0.00
Nov 06, 2026	0.67	0.71	0.67	0.71	0.71	0.00%	8,100	0.05
Nov 05, 2026	0.68	0.71	0.68	0.71	0.71	+0.71%	27,600	0.18
Nov 04, 2026	0.71	0.71	0.67	0.71	0.71	0.00%	0	0.00
Nov 03, 2026	0.71	0.71	0.68	0.71	0.71	-0.70%	9,500	0.06
Nov 02, 2026	0.71	0.71	0.70	0.71	0.71	0.00%	8,100	0.05
Oct 30, 2026	0.71	0.71	0.71	0.71	0.71	0.00%	100	0.00
Oct 29, 2026	0.69	0.71	0.68	0.71	0.71	+3.65%	16,100	0.10
Oct 28, 2026	0.69	0.69	0.68	0.69	0.69	0.00%	6,700	0.04
Oct 27, 2026	0.67	0.69	0.67	0.69	0.69	-0.72%	61,100	0.38
Oct 26, 2026	0.67	0.70	0.67	0.69	0.69	-0.72%	26,700	0.16
Oct 23, 2026	0.71	0.71	0.68	0.70	0.70	-2.11%	6,700	0.04
Oct 22, 2026	0.71	0.71	0.67	0.71	0.71	+3.65%	6,200	0.04
Oct 21, 2026	0.69	0.69	0.67	0.69	0.69	-0.72%	54,700	0.33
Oct 20, 2026	0.70	0.70	0.67	0.69	0.69	0.00%	46,900	0.28
Oct 19, 2026	0.70	0.70	0.68	0.69	0.69	0.00%	74,400	0.43
Oct 16, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	52,600	0.29
Oct 15, 2026	0.69	0.70	0.69	0.70	0.70	-1.41%	9,500	0.05
Oct 14, 2026	0.71	0.71	0.69	0.71	0.71	+2.16%	34,400	0.19
Oct 13, 2026	0.68	0.70	0.68	0.70	0.70	-2.11%	8,700	0.05
Oct 12, 2026	0.69	0.71	0.69	0.71	0.71	0.00%	9,100	0.05
Oct 09, 2026	0.70	0.71	0.67	0.71	0.71	+2.90%	26,300	0.14
Oct 08, 2026	0.70	0.71	0.67	0.69	0.69	-1.43%	178,700	0.96
Oct 07, 2026	0.71	0.71	0.68	0.70	0.70	-0.71%	61,200	0.33
Oct 06, 2026	0.71	0.71	0.70	0.71	0.71	+2.17%	45,400	0.24
Oct 05, 2026	0.71	0.71	0.67	0.69	0.69	-2.82%	328,300	1.79
Oct 02, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	106,600	0.58
Oct 01, 2026	0.75	0.75	0.70	0.72	0.72	+0.70%	247,100	1.34
Sep 30, 2026	0.73	0.75	0.71	0.72	0.72	-7.14%	21,500	0.11
Sep 29, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	100	0.00
Sep 28, 2026	0.77	0.77	0.77	0.77	0.77	+1.32%	81,100	0.43
Sep 25, 2026	0.78	0.78	0.73	0.76	0.76	-1.30%	5,400	0.03
Sep 24, 2026	0.78	0.78	0.73	0.77	0.77	+0.65%	11,500	0.06
Sep 23, 2026	0.75	0.77	0.75	0.77	0.77	+4.08%	212,200	1.09
Sep 22, 2026	0.73	0.75	0.73	0.74	0.74	-2.00%	49,600	0.25
Sep 21, 2026	0.71	0.76	0.71	0.75	0.75	0.00%	60,400	0.30
Sep 18, 2026	0.75	0.77	0.70	0.75	0.75	0.00%	174,600	0.88
Sep 17, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	16,800	0.08
Sep 16, 2026	0.77	0.78	0.77	0.77	0.77	0.00%	0	0.00
Sep 15, 2026	0.77	0.78	0.77	0.77	0.77	+0.66%	66,800	0.31
Sep 14, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	20,400	0.09
Sep 11, 2026	0.78	0.78	0.75	0.77	0.77	+0.65%	10,400	0.05
Sep 10, 2026	0.76	0.78	0.75	0.77	0.77	-0.65%	439,000	1.76
Sep 09, 2026	0.77	0.77	0.77	0.77	0.77	0.00%	100	0.00
Sep 08, 2026	0.78	0.78	0.75	0.77	0.77	+2.67%	14,600	0.05
Sep 07, 2026	0.77	0.79	0.74	0.75	0.75	+1.35%	210,700	0.60
Sep 04, 2026	0.77	0.77	0.74	0.74	0.74	-1.33%	38,800	0.10
Sep 03, 2026	0.78	0.78	0.73	0.75	0.75	-2.60%	146,300	0.37

Rapid Synergy Bhd. historical prices

Rapid Synergy Bhd. (7765) Historical Prices

Become an Expert with TipRanks Premium