Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.390	0.395	0.370	0.375	0.374	4,247,500
2023-11-30	0.395	0.400	0.390	0.390	0.389	1,539,800
2023-11-29	0.395	0.405	0.395	0.400	0.399	1,588,100
2023-11-28	0.400	0.410	0.390	0.395	0.394	3,627,400
2023-11-27	0.410	0.410	0.385	0.405	0.404	5,196,100
2023-11-24	0.415	0.420	0.410	0.410	0.409	2,131,800
2023-11-23	0.420	0.420	0.415	0.415	0.414	1,554,800
2023-11-22	0.415	0.420	0.410	0.415	0.414	2,596,500
2023-11-21	0.415	0.440	0.415	0.415	0.414	6,938,200
2023-11-20	0.425	0.425	0.415	0.420	0.419	1,866,000
2023-11-17	0.415	0.440	0.415	0.420	0.419	5,903,600
2023-11-16	0.415	0.420	0.410	0.410	0.409	1,669,600
2023-11-15	0.415	0.425	0.415	0.415	0.414	1,238,000
2023-11-14	0.420	0.420	0.415	0.415	0.414	982,300
2023-11-10	0.435	0.435	0.415	0.425	0.424	2,170,000
2023-11-09	0.430	0.445	0.430	0.435	0.434	3,329,800
2023-11-08	0.420	0.435	0.420	0.430	0.429	4,068,300
2023-11-07	0.430	0.430	0.420	0.420	0.419	1,821,800
2023-11-06	0.410	0.430	0.410	0.430	0.429	4,992,500
2023-11-03	0.415	0.425	0.405	0.410	0.409	3,461,500
2023-11-02	0.420	0.425	0.410	0.415	0.414	4,248,900
2023-11-01	0.420	0.435	0.415	0.415	0.414	9,115,400
2023-10-31	0.420	0.425	0.415	0.425	0.424	3,783,600
2023-10-30	0.420	0.430	0.415	0.420	0.419	5,505,100
2023-10-27	0.425	0.435	0.420	0.425	0.424	1,801,300
2023-10-26	0.425	0.435	0.420	0.425	0.424	3,570,900
2023-10-25	0.430	0.455	0.420	0.425	0.424	10,666,500
2023-10-24	0.410	0.430	0.410	0.420	0.419	6,079,900
2023-10-23	0.430	0.430	0.405	0.410	0.409	5,845,900
2023-10-20	0.440	0.465	0.435	0.435	0.434	13,969,400
2023-10-19	0.430	0.445	0.420	0.435	0.434	7,190,200
2023-10-18	0.470	0.475	0.425	0.430	0.429	7,744,300
2023-10-17	0.465	0.475	0.445	0.470	0.468	7,682,700
2023-10-16	0.490	0.490	0.455	0.460	0.458	4,855,900
2023-10-13	0.500	0.500	0.485	0.485	0.483	3,445,800
2023-10-12	0.510	0.515	0.495	0.500	0.498	5,564,500
2023-10-11	0.505	0.525	0.495	0.500	0.498	4,624,300
2023-10-10	0.505	0.510	0.490	0.505	0.503	2,628,300
2023-10-09	0.480	0.505	0.480	0.500	0.498	5,286,600
2023-10-06	0.510	0.510	0.470	0.475	0.473	6,328,200
2023-10-05	0.510	0.515	0.505	0.505	0.503	3,483,800
2023-10-04	0.530	0.540	0.500	0.505	0.503	15,292,200
2023-10-03	0.515	0.540	0.510	0.535	0.533	13,958,900
2023-10-02	0.495	0.520	0.490	0.515	0.513	17,487,600
2023-09-29	0.480	0.485	0.470	0.480	0.478	6,654,500
2023-09-27	0.470	0.490	0.455	0.480	0.478	7,798,200
2023-09-26	0.475	0.475	0.460	0.470	0.468	1,284,600
2023-09-25	0.455	0.475	0.450	0.470	0.468	2,754,000
2023-09-22	0.480	0.490	0.455	0.455	0.454	13,141,700
2023-09-21	0.470	0.480	0.445	0.480	0.478	6,816,800
2023-09-20	0.465	0.485	0.465	0.470	0.468	6,796,300
2023-09-19	0.445	0.480	0.445	0.470	0.468	11,014,100
2023-09-18	0.410	0.450	0.410	0.450	0.449	11,473,800
2023-09-15	0.405	0.415	0.405	0.410	0.409	2,117,300
2023-09-14	0.415	0.420	0.405	0.405	0.404	1,775,600
2023-09-13	0.415	0.420	0.400	0.410	0.409	4,471,100
2023-09-12	0.420	0.450	0.405	0.410	0.409	19,388,301
2023-09-11	0.405	0.425	0.400	0.415	0.414	3,623,300
2023-09-08	0.400	0.415	0.395	0.405	0.404	2,731,400
2023-09-07	0.395	0.405	0.390	0.400	0.399	2,329,700

← NewerPage 13 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.