Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.535	0.545	0.510	0.515	0.513	11,093,400
2024-05-30	0.500	0.540	0.490	0.535	0.533	21,229,801
2024-05-29	0.490	0.505	0.480	0.505	0.503	3,962,400
2024-05-28	0.515	0.515	0.485	0.490	0.488	5,843,300
2024-05-27	0.500	0.520	0.500	0.515	0.513	12,236,600
2024-05-24	0.490	0.500	0.470	0.495	0.493	8,078,500
2024-05-23	0.490	0.505	0.485	0.490	0.488	8,249,200
2024-05-21	0.490	0.490	0.475	0.485	0.483	6,324,100
2024-05-20	0.470	0.490	0.470	0.490	0.488	6,319,700
2024-05-17	0.465	0.475	0.460	0.465	0.463	2,956,300
2024-05-16	0.475	0.480	0.460	0.465	0.463	5,482,800
2024-05-15	0.485	0.485	0.470	0.475	0.473	8,308,600
2024-05-14	0.475	0.480	0.460	0.480	0.478	8,981,000
2024-05-13	0.475	0.480	0.465	0.470	0.468	3,335,800
2024-05-10	0.490	0.490	0.470	0.475	0.473	3,986,900
2024-05-09	0.490	0.505	0.475	0.485	0.483	16,679,500
2024-05-08	0.465	0.490	0.465	0.490	0.488	19,154,801
2024-05-07	0.470	0.475	0.460	0.465	0.463	6,139,100
2024-05-06	0.450	0.475	0.445	0.470	0.468	8,512,400
2024-05-03	0.450	0.455	0.440	0.450	0.449	1,849,600
2024-05-02	0.450	0.465	0.445	0.450	0.449	7,477,300
2024-04-30	0.450	0.455	0.435	0.450	0.449	4,290,400
2024-04-29	0.455	0.465	0.445	0.445	0.444	5,543,100
2024-04-26	0.450	0.460	0.435	0.455	0.454	7,713,600
2024-04-25	0.470	0.470	0.450	0.455	0.454	4,725,000
2024-04-24	0.470	0.485	0.455	0.470	0.468	22,603,801
2024-04-23	0.470	0.495	0.450	0.460	0.458	21,428,699
2024-04-22	0.425	0.475	0.425	0.460	0.458	14,021,800
2024-04-19	0.425	0.440	0.415	0.420	0.419	2,608,500
2024-04-18	0.420	0.430	0.415	0.425	0.424	1,378,700
2024-04-17	0.410	0.420	0.405	0.420	0.419	1,191,800
2024-04-16	0.440	0.445	0.405	0.415	0.414	6,945,800
2024-04-15	0.440	0.445	0.425	0.440	0.439	2,195,600
2024-04-12	0.435	0.450	0.430	0.440	0.439	2,569,900
2024-04-09	0.440	0.440	0.435	0.435	0.434	1,691,300
2024-04-08	0.440	0.450	0.435	0.435	0.434	890,400
2024-04-05	0.445	0.450	0.435	0.440	0.439	1,025,200
2024-04-04	0.435	0.450	0.430	0.445	0.444	3,059,300
2024-04-03	0.455	0.455	0.435	0.435	0.434	2,516,700
2024-04-02	0.450	0.455	0.445	0.455	0.454	3,753,400
2024-04-01	0.445	0.455	0.440	0.450	0.449	3,523,300
2024-03-29	0.460	0.465	0.445	0.445	0.444	3,867,700
2024-03-27	0.445	0.465	0.440	0.460	0.458	3,032,900
2024-03-26	0.435	0.445	0.435	0.445	0.444	1,194,500
2024-03-25	0.460	0.460	0.430	0.445	0.444	2,606,400
2024-03-22	0.460	0.465	0.455	0.460	0.458	1,340,900
2024-03-21	0.465	0.470	0.455	0.460	0.458	2,495,500
2024-03-20	0.450	0.465	0.440	0.465	0.463	4,890,200
2024-03-19	0.470	0.470	0.445	0.450	0.449	3,305,500
2024-03-18	0.440	0.465	0.440	0.465	0.463	7,622,900
2024-03-15	0.430	0.450	0.430	0.440	0.439	8,743,100
2024-03-14	0.420	0.425	0.415	0.425	0.424	2,724,300
2024-03-13	0.415	0.435	0.415	0.415	0.414	12,648,100
2024-03-12	0.390	0.415	0.390	0.410	0.409	4,973,200
2024-03-11	0.385	0.395	0.385	0.390	0.389	886,400
2024-03-08	0.385	0.385	0.380	0.385	0.384	138,000
2024-03-07	0.380	0.395	0.380	0.385	0.384	1,285,300
2024-03-06	0.385	0.395	0.380	0.380	0.379	1,385,800
2024-03-05	0.385	0.395	0.380	0.390	0.389	1,351,400
2024-03-04	0.380	0.385	0.375	0.385	0.384	1,375,500

← NewerPage 11 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.