Rapid Synergy Bhd (RAPD)

RAPD
🏛️ マレーシア →
0.68
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 15.88 15.96 15.82 15.96 0.0M
2022-12-28 15.86 16.00 15.86 15.96 0.0M
2022-12-27 15.88 16.00 15.88 16.00 0.0M
2022-12-23 16.00 16.18 16.00 16.00 0.0M
2022-12-22 16.26 16.26 16.26 16.26 0.0M
2022-12-21 16.26 16.26 16.24 16.26 0.0M
2022-12-20 16.26 16.26 16.26 16.26 0.0M
2022-12-19 16.00 16.28 16.00 16.28 0.0M
2022-12-16 16.28 16.28 16.06 16.20 0.0M
2022-12-15 16.20 16.22 16.20 16.20 0.0M
2022-12-14 16.22 16.22 15.80 16.22 0.0M
2022-12-13 16.26 16.26 16.18 16.20 0.0M
2022-12-12 15.52 16.22 15.50 16.22 0.0M
2022-12-09 15.96 15.96 15.94 15.96 0.0M
2022-12-08 15.96 15.96 15.96 15.96 0.0M
2022-12-07 15.92 15.98 15.92 15.98 0.0M
2022-12-06 15.90 15.92 15.88 15.92 0.0M
2022-12-05 15.90 15.90 15.70 15.90 0.0M
2022-12-02 15.90 15.90 15.90 15.90 0.0M
2022-12-01 15.88 15.88 15.50 15.88 0.0M
2022-11-30 15.74 15.98 15.74 15.98 0.0M
2022-11-29 15.76 15.76 15.76 15.76 0.0M
2022-11-25 15.78 15.78 15.78 15.78 0.0M
2022-11-24 15.84 15.90 15.84 15.84 0.0M
2022-11-23 15.82 15.82 15.82 15.82 0.0M
2022-11-22 15.90 16.00 15.78 15.90 0.0M
2022-11-21 15.78 16.00 15.72 16.00 0.0M
2022-11-17 15.78 15.88 15.78 15.78 0.0M
2022-11-16 15.78 15.88 15.70 15.78 0.0M
2022-11-15 15.56 15.78 15.56 15.78 0.0M
2022-11-14 15.52 15.68 15.50 15.68 0.0M
2022-11-11 15.50 15.50 15.50 15.50 0.0M
2022-11-10 15.20 15.60 15.10 15.60 0.0M
2022-11-09 15.26 15.38 15.24 15.38 0.0M
2022-11-08 15.20 15.28 15.18 15.28 0.1M
2022-11-07 14.84 15.28 14.80 15.28 0.0M
2022-11-04 14.76 14.88 14.72 14.88 0.0M
2022-11-03 14.66 14.88 14.66 14.88 0.0M
2022-11-02 14.68 14.72 14.32 14.72 0.0M
2022-11-01 14.68 14.68 14.68 14.68 0.0M
2022-10-31 14.68 14.70 14.66 14.66 0.0M
2022-10-28 14.68 14.68 14.68 14.68 0.0M
2022-10-27 14.68 14.80 14.38 14.80 0.0M
2022-10-26 14.70 14.70 14.64 14.68 0.0M
2022-10-25 14.70 14.70 14.70 14.70 0.0M
2022-10-21 14.62 14.72 14.62 14.72 0.0M
2022-10-20 14.76 14.76 13.70 14.62 0.0M
2022-10-19 14.78 14.78 14.72 14.78 0.0M
2022-10-18 14.50 14.78 14.50 14.78 0.0M
2022-10-17 14.50 14.58 14.50 14.58 0.0M
2022-10-14 14.50 14.50 14.48 14.50 0.0M
2022-10-13 14.48 14.50 14.36 14.50 0.0M
2022-10-12 14.12 14.50 14.06 14.50 0.0M
2022-10-11 13.60 14.18 13.60 14.18 0.0M
2022-10-07 13.98 13.98 13.90 13.90 0.0M
2022-10-06 13.96 13.98 13.94 13.98 0.0M
2022-10-05 13.88 13.98 13.88 13.98 0.0M
2022-10-04 13.84 13.86 13.84 13.86 0.0M
2022-10-03 13.84 13.84 13.84 13.84 0.0M
2022-09-30 13.84 13.86 13.84 13.86 0.0M
2022-09-29 13.88 13.88 13.86 13.86 0.0M
2022-09-28 13.86 13.86 13.86 13.86 0.0M
2022-09-27 13.84 13.86 13.84 13.84 0.0M
2022-09-26 13.82 13.86 13.80 13.86 0.0M
2022-09-23 13.82 13.86 13.82 13.86 0.0M
2022-09-22 13.78 13.84 13.76 13.84 0.0M
2022-09-21 13.50 13.78 13.18 13.78 0.0M
2022-09-20 13.70 13.78 13.70 13.78 0.0M
2022-09-19 13.68 13.74 13.52 13.74 0.0M
2022-09-15 13.50 13.70 13.50 13.68 0.0M
2022-09-14 13.48 13.68 13.32 13.66 0.0M
2022-09-13 13.52 13.52 13.36 13.52 0.0M
2022-09-12 13.30 13.54 13.04 13.54 0.0M
2022-09-09 13.16 13.36 12.92 13.30 0.0M
2022-09-08 13.12 13.16 12.88 13.14 0.0M
2022-09-07 13.16 13.18 12.60 13.14 0.0M
2022-09-06 13.18 13.18 12.90 13.18 0.0M
2022-09-05 13.12 13.20 12.30 13.18 0.0M
2022-09-02 13.18 13.20 13.02 13.10 0.0M
2022-09-01 13.20 13.20 13.00 13.18 0.0M
2022-08-30 13.20 13.20 13.00 13.20 0.0M
2022-08-29 13.20 13.20 13.00 13.20 0.0M
2022-08-26 13.18 13.20 13.04 13.20 0.0M
2022-08-25 13.18 13.18 13.04 13.18 0.0M
2022-08-24 13.18 13.18 13.00 13.18 0.0M
2022-08-23 13.18 13.18 12.96 13.18 0.0M
2022-08-22 13.18 13.18 12.98 13.18 0.0M
2022-08-19 13.18 13.20 12.96 13.18 0.0M
2022-08-18 13.18 13.18 12.94 13.18 0.0M
2022-08-17 12.90 13.20 12.88 13.20 0.0M
2022-08-16 13.16 13.18 12.80 13.18 0.0M
2022-08-15 13.18 13.20 12.76 13.16 0.0M
2022-08-12 12.74 13.20 12.72 13.20 0.0M
2022-08-11 12.98 12.98 12.96 12.98 0.0M
2022-08-10 12.82 13.06 12.82 12.98 0.0M
2022-08-09 13.10 13.10 12.80 12.80 0.0M
2022-08-08 13.08 13.10 13.06 13.10 0.0M
2022-08-05 12.72 12.98 12.72 12.98 0.0M
2022-08-04 12.96 12.98 12.72 12.96 0.0M
2022-08-03 12.98 13.00 12.80 13.00 0.0M
2022-08-02 13.10 13.12 12.80 13.00 0.0M
2022-08-01 12.98 13.12 12.70 13.12 0.0M
2022-07-29 12.98 12.98 12.96 12.98 0.0M
2022-07-28 13.00 13.06 12.98 12.98 0.0M
2022-07-27 12.98 13.10 12.98 13.10 0.0M
2022-07-26 13.10 13.10 12.88 12.98 0.0M
2022-07-25 12.98 12.98 12.98 12.98 0.0M
2022-07-22 12.98 12.98 12.70 12.98 0.0M
2022-07-21 12.96 12.98 12.96 12.98 0.0M
2022-07-20 13.00 13.00 12.94 12.98 0.0M
2022-07-19 13.00 13.00 12.98 12.98 0.0M
2022-07-18 12.92 13.00 12.92 13.00 0.0M
2022-07-15 12.92 12.96 12.90 12.96 0.0M
2022-07-14 12.92 12.96 12.90 12.96 0.0M
2022-07-13 12.92 12.98 12.92 12.98 0.0M
2022-07-12 12.92 12.98 12.92 12.98 0.0M
2022-07-08 12.86 12.88 12.84 12.88 0.0M
2022-07-07 12.82 12.82 12.82 12.82 0.0M
2022-07-06 12.80 12.84 12.78 12.82 0.0M
2022-07-05 12.80 12.82 12.80 12.82 0.0M
2022-07-04 12.86 12.88 12.78 12.82 0.0M
2022-07-01 12.82 12.82 12.78 12.82 0.0M
2022-06-30 12.70 12.78 12.70 12.78 0.0M
2022-06-29 12.68 12.70 12.66 12.70 0.0M
2022-06-28 12.54 12.60 12.54 12.60 0.0M
2022-06-27 12.54 12.54 12.54 12.54 0.0M
2022-06-24 12.54 12.54 12.48 12.54 0.0M
2022-06-23 12.52 12.54 12.52 12.54 0.0M
2022-06-22 12.52 12.54 12.50 12.54 0.0M
2022-06-21 12.54 12.54 12.52 12.54 0.0M
2022-06-20 12.50 12.54 12.48 12.50 0.0M
2022-06-17 12.48 12.56 12.48 12.52 0.0M
2022-06-16 12.50 12.54 12.50 12.54 0.0M
2022-06-15 12.46 12.50 12.46 12.48 0.0M
2022-06-14 12.50 12.52 12.48 12.52 0.0M
2022-06-13 12.50 12.88 12.46 12.50 0.0M
2022-06-10 12.46 12.70 12.46 12.70 0.0M
2022-06-09 12.18 12.46 12.18 12.46 0.0M
2022-06-08 11.96 12.18 11.96 12.18 0.0M
2022-06-07 11.96 11.98 11.94 11.96 0.0M
2022-06-03 11.78 11.86 11.50 11.86 0.1M
2022-06-02 11.80 11.80 11.50 11.68 0.0M
2022-06-01 11.72 11.72 11.48 11.50 0.1M
2022-05-31 11.94 11.96 11.52 11.70 0.0M
2022-05-30 11.92 11.98 11.82 11.98 0.0M
2022-05-27 11.96 11.98 11.92 11.96 0.0M
2022-05-26 11.96 11.96 11.92 11.96 0.0M
2022-05-25 11.94 11.96 11.60 11.96 0.0M
2022-05-24 11.96 11.98 11.62 11.96 0.0M
2022-05-23 11.90 11.98 11.58 11.98 0.0M
2022-05-20 11.88 11.98 11.80 11.98 0.0M
2022-05-19 11.86 11.88 11.86 11.86 0.0M
2022-05-18 11.82 11.90 11.50 11.90 0.0M
2022-05-17 11.78 11.82 11.12 11.82 0.0M
2022-05-13 11.50 11.80 11.50 11.80 0.0M
2022-05-12 11.98 11.98 11.50 11.50 0.0M
2022-05-11 11.96 12.00 11.96 11.98 0.0M
2022-05-10 11.80 12.00 11.80 11.98 0.0M
2022-05-09 11.78 11.80 11.74 11.80 0.0M
2022-05-06 11.70 11.78 11.70 11.78 0.0M
2022-05-05 11.80 11.80 11.76 11.76 0.0M
2022-04-29 11.76 11.78 11.74 11.78 0.0M
2022-04-28 11.70 11.78 11.68 11.78 0.0M
2022-04-27 11.78 11.78 11.72 11.72 0.0M
2022-04-26 11.62 11.80 11.62 11.80 0.1M
2022-04-25 11.70 11.70 11.52 11.62 0.0M
2022-04-22 11.36 11.60 11.32 11.60 0.0M
2022-04-21 11.34 11.36 11.32 11.36 0.0M
2022-04-20 11.36 11.36 10.48 11.28 0.0M
2022-04-18 11.36 11.38 11.32 11.36 0.0M
2022-04-15 11.28 11.36 11.28 11.36 0.0M
2022-04-14 11.12 11.38 11.12 11.38 0.0M
2022-04-13 11.02 11.12 11.00 11.12 0.0M
2022-04-12 11.10 11.18 11.08 11.18 0.0M
2022-04-11 10.98 11.50 10.96 11.20 0.0M
2022-04-08 10.98 10.98 10.94 10.98 0.0M
2022-04-07 10.96 10.98 10.96 10.98 0.0M
2022-04-06 10.94 11.00 10.94 11.00 0.0M
2022-04-05 10.94 10.96 10.94 10.96 0.0M
2022-04-04 10.96 10.96 10.90 10.96 0.0M
2022-04-01 10.90 10.96 10.90 10.96 0.0M
2022-03-31 10.80 10.90 10.80 10.90 0.0M
2022-03-30 10.90 10.90 10.88 10.88 0.0M
2022-03-29 10.98 10.98 10.86 10.90 0.0M
2022-03-28 10.78 10.86 10.76 10.86 0.0M
2022-03-25 10.78 10.80 10.70 10.80 0.0M
2022-03-24 10.66 10.78 10.66 10.78 0.0M
2022-03-23 10.54 10.70 10.54 10.70 0.1M
2022-03-22 10.42 10.62 10.42 10.60 0.0M
2022-03-21 10.42 10.50 10.42 10.50 0.0M
2022-03-18 10.38 10.60 10.38 10.42 0.0M
2022-03-17 10.22 10.46 10.22 10.46 0.0M
2022-03-16 10.10 10.24 10.06 10.22 0.1M
2022-03-15 9.97 9.99 9.92 9.99 0.0M
2022-03-14 9.99 10.30 9.97 9.99 0.0M
2022-03-11 9.96 9.98 9.94 9.97 0.0M
2022-03-10 9.89 9.99 9.88 9.99 0.0M
2022-03-09 9.88 9.93 9.87 9.90 0.0M
2022-03-08 9.83 9.89 9.82 9.83 0.0M
2022-03-07 9.64 9.79 9.63 9.79 0.1M
2022-03-04 9.70 9.83 9.60 9.81 0.0M
2022-03-03 9.66 9.75 9.60 9.75 0.1M
2022-03-02 9.45 9.70 9.45 9.70 0.1M
2022-03-01 9.26 9.54 9.18 9.54 0.1M
2022-02-28 9.45 9.50 9.44 9.45 0.1M
2022-02-25 9.50 9.54 9.43 9.43 0.1M
2022-02-24 9.45 9.52 9.39 9.47 0.1M
2022-02-23 9.38 9.51 9.32 9.50 0.1M
2022-02-22 9.33 9.43 9.28 9.28 0.1M
2022-02-21 9.17 9.35 9.01 9.35 0.1M
2022-02-18 9.18 9.39 9.15 9.17 0.1M
2022-02-17 9.00 9.39 8.99 9.37 0.1M
2022-02-16 8.62 9.23 8.61 9.23 0.1M
2022-02-15 9.00 9.30 8.42 9.13 0.2M
2022-02-14 9.00 9.27 9.00 9.11 0.1M
2022-02-11 9.01 9.10 8.99 9.10 0.1M
2022-02-10 8.30 9.00 8.20 9.00 0.1M
2022-02-09 8.60 8.60 8.29 8.43 0.1M
2022-02-08 8.40 8.55 8.33 8.53 0.1M
2022-02-07 8.45 8.61 8.30 8.30 0.1M
2022-02-04 8.70 8.70 8.39 8.45 0.1M
2022-02-03 8.05 8.73 8.02 8.73 0.1M
2022-01-31 8.62 8.62 8.30 8.30 0.0M
2022-01-28 8.45 8.62 7.39 8.62 0.1M
2022-01-27 8.48 8.59 8.20 8.50 0.1M
2022-01-26 8.65 8.70 8.43 8.44 0.1M
2022-01-25 8.75 8.97 8.65 8.84 0.1M
2022-01-24 9.00 9.00 8.73 8.75 0.1M
2022-01-21 9.03 9.10 8.74 9.00 0.0M
2022-01-20 8.81 9.00 8.80 8.85 0.0M
2022-01-19 9.28 9.28 9.02 9.05 0.1M
2022-01-17 8.99 9.28 8.70 9.28 0.0M
2022-01-14 9.15 9.19 8.93 9.00 0.1M
2022-01-13 9.11 9.20 9.11 9.19 0.1M
2022-01-12 9.35 9.35 9.17 9.20 0.1M
2022-01-11 9.53 9.53 9.16 9.39 0.1M
2022-01-10 9.23 9.51 9.23 9.51 0.1M
2022-01-07 9.42 9.54 9.22 9.54 0.0M
2022-01-06 9.42 9.55 9.25 9.50 0.1M
2022-01-05 9.66 9.66 9.01 9.40 0.1M
2022-01-04 9.74 9.74 9.51 9.66 0.1M
2022-01-03 9.80 9.85 9.60 9.70 0.1M