Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.400	0.430	0.390	0.395	0.394	9,831,600
2023-09-05	0.420	0.430	0.400	0.400	0.399	9,490,200
2023-09-04	0.385	0.420	0.385	0.415	0.414	16,596,100
2023-09-01	0.385	0.390	0.375	0.380	0.379	2,551,700
2023-08-30	0.380	0.405	0.375	0.385	0.384	13,407,100
2023-08-29	0.400	0.400	0.360	0.375	0.374	18,093,699
2023-08-28	0.415	0.425	0.395	0.400	0.399	11,308,400
2023-08-25	0.420	0.430	0.400	0.415	0.414	13,073,300
2023-08-24	0.435	0.445	0.415	0.420	0.419	17,144,500
2023-08-23	0.400	0.455	0.400	0.440	0.439	37,703,699
2023-08-22	0.370	0.415	0.370	0.405	0.404	31,430,900
2023-08-21	0.360	0.360	0.345	0.355	0.354	1,285,300
2023-08-18	0.360	0.365	0.355	0.360	0.359	759,900
2023-08-17	0.355	0.365	0.350	0.360	0.359	5,297,600
2023-08-16	0.340	0.350	0.340	0.350	0.349	1,206,000
2023-08-15	0.325	0.345	0.325	0.340	0.339	2,343,800
2023-08-14	0.325	0.330	0.320	0.325	0.324	664,100
2023-08-11	0.330	0.330	0.325	0.325	0.324	80,100
2023-08-10	0.325	0.325	0.325	0.325	0.324	345,500
2023-08-09	0.330	0.330	0.330	0.330	0.329	31,100
2023-08-08	0.325	0.330	0.325	0.330	0.329	273,900
2023-08-07	0.325	0.325	0.320	0.325	0.324	254,200
2023-08-04	0.320	0.325	0.320	0.325	0.324	148,900
2023-08-03	0.320	0.325	0.320	0.320	0.319	783,700
2023-08-02	0.325	0.325	0.320	0.325	0.324	1,383,900
2023-08-01	0.330	0.330	0.325	0.330	0.329	604,400
2023-07-31	0.330	0.335	0.325	0.330	0.329	276,300
2023-07-28	0.325	0.330	0.325	0.325	0.324	308,600
2023-07-27	0.325	0.330	0.325	0.325	0.324	516,500
2023-07-26	0.330	0.330	0.325	0.330	0.329	418,500
2023-07-25	0.335	0.335	0.325	0.325	0.324	626,800
2023-07-24	0.330	0.335	0.330	0.330	0.329	279,400
2023-07-21	0.335	0.335	0.330	0.330	0.329	601,200
2023-07-20	0.335	0.340	0.335	0.335	0.334	119,300
2023-07-18	0.345	0.345	0.340	0.340	0.339	389,000
2023-07-17	0.345	0.350	0.335	0.340	0.339	757,000
2023-07-14	0.335	0.350	0.335	0.345	0.344	2,241,800
2023-07-13	0.335	0.335	0.330	0.335	0.334	511,700
2023-07-12	0.335	0.335	0.325	0.330	0.329	596,100
2023-07-11	0.325	0.330	0.325	0.330	0.329	576,800
2023-07-10	0.325	0.330	0.320	0.330	0.329	321,700
2023-07-07	0.330	0.330	0.320	0.325	0.324	999,000
2023-07-06	0.335	0.335	0.330	0.335	0.334	364,700
2023-07-05	0.335	0.335	0.330	0.335	0.334	336,900
2023-07-04	0.335	0.335	0.325	0.330	0.329	443,500
2023-07-03	0.325	0.330	0.325	0.330	0.329	473,700
2023-06-30	0.330	0.330	0.325	0.325	0.324	243,600
2023-06-28	0.330	0.330	0.325	0.325	0.324	468,700
2023-06-27	0.335	0.335	0.325	0.330	0.329	508,700
2023-06-26	0.335	0.340	0.335	0.335	0.334	297,600
2023-06-23	0.335	0.350	0.330	0.335	0.334	1,180,800
2023-06-22	0.320	0.340	0.320	0.335	0.334	1,453,100
2023-06-21	0.325	0.325	0.320	0.320	0.319	300,100
2023-06-20	0.330	0.330	0.320	0.320	0.319	711,200
2023-06-19	0.340	0.340	0.330	0.330	0.329	379,000
2023-06-16	0.335	0.340	0.330	0.335	0.334	586,000
2023-06-15	0.345	0.350	0.330	0.335	0.334	867,700
2023-06-14	0.355	0.355	0.345	0.350	0.349	472,900
2023-06-13	0.355	0.355	0.350	0.350	0.349	826,200
2023-06-12	0.355	0.360	0.345	0.355	0.354	911,400

← NewerPage 14 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.