Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.595	0.605	0.580	0.595	0.593	2,513,800
2024-08-27	0.630	0.630	0.595	0.595	0.593	2,138,100
2024-08-26	0.610	0.630	0.610	0.625	0.623	2,925,700
2024-08-23	0.610	0.615	0.575	0.610	0.608	4,205,300
2024-08-22	0.635	0.635	0.615	0.615	0.613	2,648,500
2024-08-21	0.635	0.650	0.620	0.635	0.633	2,618,800
2024-08-20	0.675	0.680	0.640	0.640	0.638	2,521,200
2024-08-19	0.665	0.685	0.660	0.675	0.673	5,069,900
2024-08-16	0.625	0.665	0.625	0.665	0.663	3,374,900
2024-08-15	0.635	0.635	0.615	0.620	0.618	1,839,500
2024-08-14	0.650	0.660	0.625	0.635	0.633	3,276,100
2024-08-13	0.665	0.665	0.640	0.640	0.638	2,221,700
2024-08-12	0.670	0.685	0.660	0.665	0.663	2,208,400
2024-08-09	0.660	0.685	0.655	0.670	0.668	5,279,500
2024-08-08	0.640	0.655	0.625	0.640	0.638	4,285,500
2024-08-07	0.620	0.655	0.590	0.655	0.653	8,558,400
2024-08-06	0.565	0.625	0.565	0.610	0.608	11,314,100
2024-08-05	0.670	0.670	0.555	0.555	0.553	14,836,500
2024-08-02	0.665	0.675	0.635	0.675	0.673	6,552,200
2024-08-01	0.705	0.705	0.670	0.680	0.678	3,598,900
2024-07-31	0.705	0.715	0.685	0.695	0.693	4,491,400
2024-07-30	0.735	0.735	0.705	0.705	0.703	4,834,100
2024-07-29	0.760	0.765	0.725	0.730	0.728	6,585,200
2024-07-26	0.735	0.765	0.725	0.760	0.757	6,458,300
2024-07-25	0.745	0.760	0.720	0.730	0.728	13,782,800
2024-07-24	0.735	0.740	0.720	0.735	0.733	3,178,300
2024-07-23	0.720	0.740	0.720	0.735	0.733	3,979,500
2024-07-22	0.735	0.735	0.715	0.730	0.728	3,560,800
2024-07-19	0.720	0.740	0.720	0.740	0.738	2,951,000
2024-07-18	0.750	0.750	0.715	0.720	0.718	5,951,100
2024-07-17	0.745	0.765	0.740	0.750	0.748	5,118,900
2024-07-16	0.745	0.760	0.730	0.745	0.743	6,699,200
2024-07-15	0.730	0.770	0.730	0.740	0.738	19,628,801
2024-07-12	0.685	0.720	0.665	0.685	0.683	10,920,300
2024-07-11	0.670	0.700	0.670	0.685	0.683	5,550,600
2024-07-10	0.675	0.675	0.650	0.670	0.668	2,337,800
2024-07-09	0.655	0.685	0.650	0.675	0.673	5,471,000
2024-07-05	0.660	0.665	0.640	0.650	0.648	2,580,300
2024-07-04	0.660	0.670	0.630	0.665	0.663	4,986,700
2024-07-03	0.630	0.660	0.625	0.655	0.653	6,946,900
2024-07-02	0.650	0.655	0.620	0.625	0.623	6,715,900
2024-07-01	0.655	0.660	0.640	0.650	0.648	2,354,200
2024-06-28	0.630	0.665	0.625	0.650	0.648	5,126,500
2024-06-27	0.655	0.665	0.625	0.630	0.628	10,488,400
2024-06-26	0.610	0.655	0.575	0.655	0.653	40,222,000
2024-06-25	0.575	0.600	0.545	0.595	0.593	10,346,100
2024-06-24	0.580	0.585	0.570	0.575	0.573	6,163,300
2024-06-21	0.565	0.575	0.560	0.575	0.573	3,364,400
2024-06-20	0.545	0.575	0.540	0.565	0.563	8,721,900
2024-06-19	0.545	0.545	0.510	0.545	0.543	10,037,100
2024-06-18	0.535	0.545	0.530	0.540	0.538	6,883,700
2024-06-14	0.535	0.545	0.530	0.535	0.533	5,564,200
2024-06-13	0.540	0.545	0.530	0.535	0.533	4,296,100
2024-06-12	0.535	0.555	0.520	0.540	0.538	12,533,600
2024-06-11	0.560	0.575	0.540	0.540	0.538	12,875,100
2024-06-10	0.565	0.595	0.555	0.565	0.563	9,765,400
2024-06-07	0.570	0.595	0.565	0.565	0.563	15,712,700
2024-06-06	0.535	0.570	0.535	0.570	0.568	18,157,400
2024-06-05	0.535	0.560	0.525	0.530	0.528	17,766,801
2024-06-04	0.525	0.540	0.520	0.535	0.533	5,212,000

← NewerPage 10 of 21 · 1,239 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.