Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.345	0.350	0.345	0.350	0.349	306,400
2023-06-08	0.340	0.345	0.340	0.345	0.344	243,000
2023-06-07	0.350	0.350	0.340	0.345	0.344	597,200
2023-06-06	0.345	0.350	0.340	0.340	0.339	792,600
2023-06-02	0.330	0.355	0.330	0.350	0.349	3,640,000
2023-06-01	0.325	0.330	0.320	0.330	0.329	989,500
2023-05-31	0.320	0.330	0.315	0.325	0.324	808,800
2023-05-30	0.335	0.335	0.315	0.315	0.314	2,450,500
2023-05-29	0.340	0.345	0.335	0.335	0.334	1,024,600
2023-05-26	0.340	0.350	0.335	0.345	0.344	846,900
2023-05-25	0.340	0.350	0.340	0.340	0.339	352,200
2023-05-24	0.360	0.365	0.345	0.345	0.344	2,377,200
2023-05-23	0.345	0.360	0.340	0.360	0.359	2,413,400
2023-05-22	0.355	0.355	0.345	0.345	0.344	1,769,200
2023-05-19	0.365	0.365	0.355	0.355	0.354	1,361,500
2023-05-18	0.370	0.370	0.355	0.360	0.359	1,372,100
2023-05-17	0.360	0.385	0.355	0.360	0.359	5,169,600
2023-05-16	0.375	0.380	0.355	0.365	0.364	2,898,900
2023-05-15	0.370	0.385	0.370	0.380	0.379	1,698,700
2023-05-12	0.375	0.395	0.365	0.375	0.374	8,400,900
2023-05-11	0.380	0.390	0.370	0.370	0.369	1,356,200
2023-05-10	0.375	0.385	0.360	0.380	0.379	1,715,600
2023-05-09	0.375	0.405	0.370	0.375	0.374	8,688,400
2023-05-08	0.365	0.385	0.350	0.370	0.369	3,701,300
2023-05-05	0.365	0.370	0.350	0.360	0.359	4,445,200
2023-05-03	0.380	0.380	0.365	0.365	0.364	1,549,200
2023-05-02	0.390	0.390	0.375	0.380	0.379	2,237,700
2023-04-28	0.405	0.420	0.390	0.395	0.394	11,399,500
2023-04-27	0.380	0.400	0.375	0.400	0.399	3,495,600
2023-04-26	0.370	0.380	0.370	0.380	0.379	950,300
2023-04-25	0.370	0.385	0.370	0.375	0.374	1,037,300
2023-04-20	0.370	0.375	0.365	0.365	0.364	791,500
2023-04-19	0.390	0.390	0.370	0.370	0.369	664,800
2023-04-18	0.390	0.405	0.360	0.390	0.389	3,080,200
2023-04-17	0.370	0.400	0.370	0.395	0.394	3,993,000
2023-04-14	0.375	0.375	0.365	0.370	0.369	583,400
2023-04-13	0.375	0.375	0.370	0.375	0.374	920,800
2023-04-12	0.370	0.375	0.365	0.365	0.364	1,173,000
2023-04-11	0.375	0.380	0.365	0.365	0.364	884,800
2023-04-10	0.365	0.375	0.360	0.370	0.369	1,328,800
2023-04-07	0.345	0.370	0.345	0.365	0.364	3,180,300
2023-04-06	0.340	0.345	0.340	0.340	0.339	473,900
2023-04-05	0.340	0.345	0.340	0.345	0.344	716,200
2023-04-04	0.340	0.345	0.340	0.340	0.339	1,146,200
2023-04-03	0.335	0.345	0.335	0.345	0.344	640,000
2023-03-31	0.335	0.340	0.335	0.335	0.334	405,000
2023-03-30	0.340	0.340	0.330	0.335	0.334	571,100
2023-03-29	0.345	0.345	0.335	0.335	0.334	389,600
2023-03-28	0.320	0.345	0.315	0.345	0.344	1,351,600
2023-03-27	0.325	0.325	0.315	0.325	0.324	153,900
2023-03-24	0.330	0.330	0.320	0.325	0.324	390,800
2023-03-23	0.320	0.325	0.315	0.325	0.324	636,700
2023-03-22	0.320	0.330	0.315	0.325	0.324	631,700
2023-03-21	0.330	0.330	0.315	0.325	0.324	374,700
2023-03-20	0.330	0.335	0.320	0.325	0.324	618,600
2023-03-17	0.330	0.360	0.330	0.335	0.334	5,369,100
2023-03-16	0.325	0.335	0.315	0.325	0.324	671,500
2023-03-15	0.305	0.340	0.305	0.320	0.319	2,365,800
2023-03-14	0.335	0.335	0.300	0.305	0.304	1,578,500
2023-03-13	0.340	0.340	0.325	0.325	0.324	1,478,900

← NewerPage 15 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.