Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.380	0.390	0.375	0.380	0.379	1,329,100
2024-02-29	0.375	0.385	0.370	0.380	0.379	2,756,700
2024-02-28	0.385	0.385	0.370	0.370	0.369	3,762,100
2024-02-27	0.395	0.395	0.385	0.385	0.384	1,805,100
2024-02-26	0.395	0.400	0.390	0.390	0.389	2,871,100
2024-02-23	0.390	0.400	0.390	0.395	0.394	1,678,400
2024-02-22	0.390	0.395	0.380	0.390	0.389	1,683,700
2024-02-21	0.390	0.395	0.385	0.395	0.394	1,464,800
2024-02-20	0.385	0.400	0.385	0.390	0.389	2,596,200
2024-02-19	0.400	0.400	0.385	0.385	0.384	865,200
2024-02-16	0.395	0.400	0.390	0.395	0.394	2,341,500
2024-02-15	0.395	0.400	0.385	0.395	0.394	1,743,000
2024-02-14	0.400	0.400	0.395	0.400	0.399	380,600
2024-02-13	0.395	0.405	0.385	0.405	0.404	1,736,400
2024-02-09	0.380	0.400	0.375	0.400	0.399	2,225,400
2024-02-08	0.370	0.375	0.370	0.375	0.374	322,500
2024-02-07	0.380	0.380	0.365	0.370	0.369	936,200
2024-02-06	0.355	0.380	0.355	0.375	0.374	1,132,700
2024-02-05	0.355	0.360	0.350	0.355	0.354	287,400
2024-02-02	0.355	0.360	0.350	0.360	0.359	494,600
2024-01-31	0.355	0.360	0.350	0.360	0.359	483,300
2024-01-30	0.360	0.370	0.350	0.360	0.359	1,486,900
2024-01-29	0.370	0.375	0.360	0.360	0.359	1,139,700
2024-01-26	0.370	0.380	0.365	0.370	0.369	877,000
2024-01-24	0.370	0.375	0.370	0.375	0.374	278,400
2024-01-23	0.370	0.380	0.365	0.375	0.374	788,200
2024-01-22	0.370	0.370	0.360	0.365	0.364	672,400
2024-01-19	0.355	0.370	0.355	0.365	0.364	698,700
2024-01-18	0.370	0.370	0.350	0.355	0.354	1,377,100
2024-01-17	0.380	0.380	0.370	0.370	0.369	1,203,600
2024-01-16	0.385	0.390	0.375	0.380	0.379	1,417,500
2024-01-15	0.390	0.390	0.385	0.385	0.384	1,117,500
2024-01-12	0.385	0.405	0.385	0.385	0.384	3,274,100
2024-01-11	0.390	0.395	0.390	0.390	0.389	754,600
2024-01-10	0.400	0.405	0.395	0.395	0.394	1,208,100
2024-01-09	0.410	0.410	0.395	0.405	0.404	2,112,300
2024-01-08	0.405	0.420	0.405	0.410	0.409	2,572,100
2024-01-05	0.420	0.435	0.405	0.410	0.409	8,624,700
2024-01-04	0.380	0.420	0.375	0.420	0.419	9,759,600
2024-01-03	0.380	0.385	0.375	0.380	0.379	637,900
2024-01-02	0.380	0.385	0.375	0.385	0.384	629,100
2023-12-29	0.385	0.390	0.380	0.380	0.379	671,800
2023-12-28	0.380	0.390	0.380	0.385	0.384	967,800
2023-12-27	0.380	0.385	0.375	0.375	0.374	320,400
2023-12-26	0.385	0.385	0.375	0.380	0.379	881,400
2023-12-22	0.375	0.385	0.375	0.385	0.384	612,900
2023-12-21	0.375	0.380	0.375	0.375	0.374	297,700
2023-12-20	0.385	0.385	0.375	0.375	0.374	3,028,200
2023-12-19	0.385	0.385	0.380	0.385	0.384	915,200
2023-12-18	0.385	0.395	0.380	0.385	0.384	1,444,800
2023-12-15	0.385	0.385	0.380	0.385	0.384	694,800
2023-12-14	0.390	0.390	0.385	0.385	0.384	873,800
2023-12-13	0.385	0.395	0.385	0.395	0.394	1,120,800
2023-12-12	0.390	0.390	0.385	0.385	0.384	561,400
2023-12-11	0.385	0.390	0.385	0.390	0.389	1,314,300
2023-12-08	0.370	0.385	0.370	0.385	0.384	1,276,300
2023-12-07	0.380	0.380	0.365	0.370	0.369	1,777,300
2023-12-06	0.375	0.385	0.375	0.375	0.374	808,500
2023-12-05	0.390	0.390	0.375	0.380	0.379	1,268,200
2023-12-04	0.380	0.410	0.380	0.385	0.384	6,930,400

← NewerPage 12 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.