最新更新:2024-04-23 18:00:05
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.710
+0.050
(7.6%)
0.660-0.730
2.4M
RAPID
RAPID SYNERGY BERHAD
类型: 主板
代码: 7765
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.710
+0.050
7.6
24,019
0.730
0.660
RAPID
RAPID SYNERGY BERHAD
类型：主板
代码：7765
| 股价 (令吉) | ：0.710 |
| 起/落 (令吉) | ：+0.050 |
| 起/落 (%) | ：7.6 |
| 成交量（'00) | ：24,019 |
| 今日最高 (令吉) | ：0.730 |
| 今日最低 (令吉) | ：0.660 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-23
0.710
0.730
0.660
24019
2024-04-23
2.4M
0.710
+0.050
(7.6%)
0.660-0.730
2024-04-22
0.660
0.675
0.660
6535
2024-04-22
653.5K
0.660
-
0.660-0.675
2024-04-19
0.660
0.685
0.655
9299
2024-04-19
929.9K
0.660
-0.020
(-2.9%)
0.655-0.685
2024-04-18
0.680
0.695
0.670
4602
2024-04-18
460.2K
0.680
-0.015
(-2.2%)
0.670-0.695
2024-04-17
0.695
0.700
0.670
7922
2024-04-17
792.2K
0.695
+0.025
(3.7%)
0.670-0.700
2024-04-16
0.670
0.695
0.670
11223
2024-04-16
1.1M
0.670
-0.025
(-3.6%)
0.670-0.695
2024-04-15
0.695
0.715
0.690
9231
2024-04-15
923.1K
0.695
-0.020
(-2.8%)
0.690-0.715
2024-04-12
0.715
0.725
0.695
12920
2024-04-12
1.3M
0.715
+0.015
(2.1%)
0.695-0.725
2024-04-11
0.700
0.715
0.695
13022
2024-04-11
1.3M
0.700
-0.010
(-1.4%)
0.695-0.715
2024-04-10
0.700
0.715
0.695
13022
2024-04-10
1.3M
0.700
-0.010
(-1.4%)
0.695-0.715
2024-04-09
0.700
0.715
0.695
13022
2024-04-09
1.3M
0.700
-0.010
(-1.4%)
0.695-0.715
2024-04-08
0.710
0.735
0.700
15289
2024-04-08
1.5M
0.710
-0.025
(-3.4%)
0.700-0.735
2024-04-05
0.735
0.760
0.725
16259
2024-04-05
1.6M
0.735
+0.010
(1.4%)
0.725-0.760
2024-04-04
0.725
0.745
0.720
11454
2024-04-04
1.1M
0.725
-
0.720-0.745
2024-04-03
0.725
0.735
0.720
7098
2024-04-03
709.8K
0.725
-0.010
(-1.4%)
0.720-0.735
2024-04-02
0.735
0.760
0.730
14451
2024-04-02
1.4M
0.735
-0.010
(-1.3%)
0.730-0.760
2024-04-01
0.745
0.785
0.745
24588
2024-04-01
2.5M
0.745
-0.040
(-5.1%)
0.745-0.785
2024-03-29
0.785
0.795
0.775
8151
2024-03-29
815.1K
0.785
+0.010
(1.3%)
0.775-0.795
2024-03-28
0.775
0.815
0.775
17798
2024-03-28
1.8M
0.775
-0.025
(-3.1%)
0.775-0.815
2024-03-27
0.775
0.815
0.775
17798
2024-03-27
1.8M
0.775
-0.025
(-3.1%)
0.775-0.815
2024-03-26
0.800
0.820
0.765
42566
2024-03-26
4.3M
0.800
+0.035
(4.6%)
0.765-0.820
2024-03-25
0.765
0.790
0.760
12588
2024-03-25
1.3M
0.765
-0.020
(-2.5%)
0.760-0.790
2024-03-22
0.785
0.825
0.785
23255
2024-03-22
2.3M
0.785
-0.040
(-4.8%)
0.785-0.825
2024-03-21
0.825
0.850
0.815
18705
2024-03-21
1.9M
0.825
+0.005
(0.6%)
0.815-0.850
2024-03-20
0.820
0.840
0.815
15630
2024-03-20
1.6M
0.820
-0.020
(-2.4%)
0.815-0.840
2024-03-19
0.840
0.875
0.830
21815
2024-03-19
2.2M
0.840
-0.010
(-1.2%)
0.830-0.875
2024-03-18
0.850
0.880
0.820
25233
2024-03-18
2.5M
0.850
-
0.820-0.880
2024-03-15
0.850
0.875
0.810
41001
2024-03-15
4.1M
0.850
+0.005
(0.6%)
0.810-0.875
2024-03-14
0.845
0.895
0.830
27302
2024-03-14
2.7M
0.845
-0.005
(-0.6%)
0.830-0.895
2024-03-13
0.850
0.915
0.835
33567
2024-03-13
3.4M
0.850
-0.055
(-6.1%)
0.835-0.915
2024-03-12
0.905
0.955
0.850
151698
2024-03-12
15.2M
0.905
+0.040
(4.6%)
0.850-0.955
2024-03-11
0.865
0.900
0.665
70195
2024-03-11
7.0M
0.865
+0.175
(25.4%)
0.665-0.900
2024-03-08
0.690
0.715
0.655
32262
2024-03-08
3.2M
0.690
-0.020
(-2.8%)
0.655-0.715
2024-03-07
0.710
0.750
0.690
24537
2024-03-07
2.5M
0.710
-0.025
(-3.4%)
0.690-0.750
2024-03-06
0.735
0.805
0.735
28136
2024-03-06
2.8M
0.735
-0.045
(-5.8%)
0.735-0.805
2024-03-05
0.780
0.860
0.740
33407
2024-03-05
3.3M
0.780
-0.075
(-8.8%)
0.740-0.860
2024-03-04
0.855
0.905
0.850
13796
2024-03-04
1.4M
0.855
-0.035
(-3.9%)
0.850-0.905
2024-03-01
0.890
0.900
0.855
32545
2024-03-01
3.3M
0.890
+0.010
(1.1%)
0.855-0.900
2024-02-29
0.880
0.930
0.880
34350
2024-02-29
3.4M
0.880
-0.025
(-2.8%)
0.880-0.930
2024-02-28
0.905
0.950
0.905
16660
2024-02-28
1.7M
0.905
-0.035
(-3.7%)
0.905-0.950
2024-02-27
0.940
0.945
0.890
25987
2024-02-27
2.6M
0.940
+0.035
(3.9%)
0.890-0.945
2024-02-26
0.905
1.070
0.885
99782
2024-02-26
10.0M
0.905
-0.165
(-15.4%)
0.885-1.070
2024-02-23
1.070
1.130
1.060
15542
2024-02-23
1.6M
1.070
-0.040
(-3.6%)
1.060-1.130
2024-02-22
1.110
1.150
1.060
37332
2024-02-22
3.7M
1.110
+0.030
(2.8%)
1.060-1.150
2024-02-21
1.080
1.160
1.080
36189
2024-02-21
3.6M
1.080
-0.090
(-7.7%)
1.080-1.160
2024-02-20
1.170
1.220
1.150
29786
2024-02-20
3.0M
1.170
-0.010
(-0.8%)
1.150-1.220
2024-02-19
1.180
1.230
1.170
22813
2024-02-19
2.3M
1.180
-0.030
(-2.5%)
1.170-1.230
2024-02-16
1.210
1.250
1.160
26833
2024-02-16
2.7M
1.210
-0.020
(-1.6%)
1.160-1.250
2024-02-15
1.230
1.250
1.210
23235
2024-02-15
2.3M
1.230
-0.010
(-0.8%)
1.210-1.250
2024-02-14
1.240
1.280
1.230
21362
2024-02-14
2.1M
1.240
-0.030
(-2.4%)
1.230-1.280
2024-02-13
1.270
1.280
1.210
34023
2024-02-13
3.4M
1.270
+0.040
(3.2%)
1.210-1.280
2024-02-12
1.230
1.270
1.160
36782
2024-02-12
3.7M
1.230
+0.010
(0.8%)
1.160-1.270
2024-02-09
1.230
1.270
1.160
36782
2024-02-09
3.7M
1.230
+0.010
(0.8%)
1.160-1.270
2024-02-08
1.220
1.280
1.200
27564
2024-02-08
2.8M
1.220
-0.030
(-2.4%)
1.200-1.280
2024-02-07
1.250
1.300
1.250
20610
2024-02-07
2.1M
1.250
-0.010
(-0.8%)
1.250-1.300
2024-02-06
1.260
1.310
1.260
34754
2024-02-06
3.5M
1.260
-0.040
(-3.1%)
1.260-1.310
2024-02-05
1.300
1.410
1.260
33610
2024-02-05
3.4M
1.300
-0.040
(-3.0%)
1.260-1.410
2024-02-02
1.340
1.460
1.200
76071
2024-02-02
7.6M
1.340
+0.090
(7.2%)
1.200-1.460
2024-02-01
1.250
1.380
1.220
43045
2024-02-01
4.3M
1.250
-0.080
(-6.0%)
1.220-1.380
