Ramssol Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.735	0.770	0.725	0.770	0.770	5,316,300
2026-10-16	0.745	0.750	0.725	0.735	0.735	6,356,000
2026-10-15	0.765	0.770	0.730	0.745	0.745	5,554,100
2026-10-14	0.780	0.780	0.760	0.770	0.770	5,459,700
2026-10-13	0.780	0.780	0.760	0.780	0.780	6,635,900
2026-10-12	0.800	0.800	0.775	0.780	0.780	5,955,600
2026-10-09	0.790	0.800	0.775	0.800	0.800	11,299,500
2026-10-08	0.780	0.790	0.775	0.790	0.790	5,390,200
2026-10-07	0.785	0.805	0.780	0.780	0.780	8,868,800
2026-10-06	0.835	0.865	0.775	0.785	0.785	27,148,000
2026-10-05	0.755	0.845	0.755	0.835	0.835	16,872,200
2026-10-02	0.755	0.765	0.755	0.755	0.755	6,616,300
2026-10-01	0.760	0.770	0.750	0.755	0.755	6,833,800
2026-09-30	0.765	0.770	0.745	0.760	0.760	8,710,500
2026-09-29	0.765	0.770	0.760	0.765	0.765	5,321,200
2026-09-28	0.765	0.770	0.760	0.765	0.765	6,578,400
2026-09-25	0.770	0.775	0.760	0.765	0.765	6,443,400
2026-09-24	0.770	0.775	0.765	0.770	0.770	5,533,300
2026-09-23	0.775	0.780	0.760	0.770	0.770	7,213,200
2026-09-22	0.780	0.785	0.770	0.775	0.775	7,140,500
2026-09-21	0.785	0.800	0.775	0.780	0.780	5,817,300
2026-09-18	0.775	0.795	0.775	0.785	0.785	6,481,600
2026-09-17	0.785	0.785	0.765	0.775	0.775	5,598,900
2026-09-16	0.785	0.785	0.785	0.785	0.785	0
2026-09-15	0.790	0.800	0.780	0.785	0.785	4,399,400
2026-09-14	0.805	0.810	0.785	0.790	0.790	5,050,800
2026-09-11	0.805	0.810	0.790	0.805	0.805	6,055,100
2026-09-10	0.780	0.800	0.775	0.795	0.795	6,190,400
2026-09-09	0.780	0.785	0.770	0.775	0.775	6,002,500
2026-09-08	0.765	0.790	0.765	0.780	0.780	8,618,700
2026-09-07	0.765	0.775	0.760	0.765	0.765	6,576,300
2026-09-04	0.770	0.795	0.765	0.770	0.770	7,995,600
2026-09-03	0.760	0.785	0.760	0.770	0.770	8,363,100
2026-09-02	0.760	0.770	0.750	0.760	0.760	5,814,000
2026-09-01	0.760	0.770	0.755	0.760	0.760	5,518,000
2026-08-31	0.755	0.755	0.755	0.755	0.755	0
2026-08-28	0.750	0.770	0.750	0.755	0.755	10,560,400
2026-08-27	0.745	0.755	0.745	0.750	0.750	5,900,600
2026-08-26	0.755	0.760	0.740	0.745	0.745	7,022,200
2026-08-25	0.755	0.755	0.755	0.755	0.755	0
2026-08-24	0.750	0.770	0.750	0.755	0.755	11,378,900
2026-08-21	0.765	0.770	0.750	0.750	0.750	6,306,200
2026-08-20	0.785	0.800	0.760	0.765	0.765	9,470,300
2026-08-19	0.785	0.790	0.780	0.780	0.780	8,204,800
2026-08-18	0.770	0.795	0.770	0.785	0.785	8,753,400
2026-08-17	0.760	0.775	0.760	0.770	0.770	7,810,100
2026-08-14	0.765	0.770	0.755	0.765	0.765	7,973,300
2026-08-13	0.780	0.780	0.765	0.770	0.770	7,482,100
2026-08-12	0.770	0.780	0.765	0.780	0.780	8,177,100
2026-08-11	0.770	0.770	0.760	0.765	0.765	7,202,700
2026-08-10	0.770	0.780	0.760	0.770	0.770	7,886,900
2026-08-07	0.770	0.770	0.760	0.765	0.765	9,661,600
2026-08-06	0.790	0.790	0.765	0.770	0.770	7,695,900
2026-08-05	0.765	0.795	0.760	0.790	0.790	9,399,000
2026-08-04	0.770	0.775	0.765	0.765	0.765	7,229,500
2026-08-03	0.775	0.780	0.765	0.770	0.770	6,176,500
2026-07-31	0.765	0.785	0.765	0.775	0.775	10,054,900
2026-07-30	0.780	0.780	0.760	0.765	0.765	7,760,200
2026-07-29	0.800	0.800	0.780	0.785	0.785	7,740,400
2026-07-28	0.780	0.790	0.770	0.790	0.790	9,653,800

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-14	0.0028 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.