Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.405	0.430	0.405	0.410	0.409	8,878,400
2022-12-08	0.380	0.405	0.375	0.400	0.399	2,747,000
2022-12-07	0.395	0.395	0.375	0.375	0.374	2,695,600
2022-12-06	0.415	0.415	0.390	0.395	0.394	3,889,600
2022-12-05	0.400	0.410	0.395	0.400	0.399	1,949,000
2022-12-02	0.400	0.425	0.395	0.400	0.399	2,555,200
2022-12-01	0.395	0.405	0.390	0.395	0.394	1,160,800
2022-11-30	0.395	0.395	0.385	0.390	0.389	191,000
2022-11-29	0.375	0.395	0.370	0.395	0.394	556,700
2022-11-25	0.380	0.380	0.375	0.375	0.374	459,900
2022-11-24	0.370	0.385	0.370	0.380	0.379	744,300
2022-11-23	0.375	0.380	0.370	0.370	0.369	272,300
2022-11-22	0.370	0.380	0.370	0.370	0.369	136,600
2022-11-21	0.360	0.385	0.360	0.385	0.384	27,600
2022-11-17	0.380	0.380	0.375	0.380	0.379	155,200
2022-11-16	0.380	0.385	0.370	0.380	0.379	208,100
2022-11-15	0.385	0.390	0.380	0.380	0.379	380,900
2022-11-14	0.385	0.390	0.385	0.390	0.389	113,000
2022-11-11	0.385	0.395	0.380	0.395	0.394	196,900
2022-11-10	0.385	0.385	0.380	0.385	0.384	179,500
2022-11-09	0.380	0.395	0.380	0.395	0.394	115,500
2022-11-08	0.380	0.400	0.380	0.400	0.399	244,300
2022-11-07	0.375	0.400	0.375	0.380	0.379	164,700
2022-11-04	0.380	0.395	0.375	0.395	0.394	96,000
2022-11-03	0.390	0.395	0.375	0.395	0.394	130,700
2022-11-02	0.395	0.400	0.390	0.400	0.399	136,900
2022-11-01	0.395	0.400	0.395	0.400	0.399	113,500
2022-10-31	0.400	0.405	0.400	0.405	0.404	167,400
2022-10-28	0.395	0.395	0.395	0.395	0.394	103,500
2022-10-27	0.400	0.400	0.390	0.390	0.389	82,500
2022-10-26	0.400	0.400	0.395	0.395	0.394	195,300
2022-10-25	0.395	0.405	0.395	0.405	0.404	180,600
2022-10-21	0.395	0.405	0.395	0.405	0.404	97,000
2022-10-20	0.405	0.405	0.400	0.400	0.399	80,300
2022-10-19	0.415	0.415	0.395	0.395	0.394	590,600
2022-10-18	0.400	0.410	0.390	0.405	0.404	578,100
2022-10-17	0.390	0.395	0.390	0.395	0.394	137,600
2022-10-14	0.385	0.395	0.385	0.390	0.389	451,200
2022-10-13	0.375	0.385	0.375	0.385	0.384	694,100
2022-10-12	0.375	0.380	0.375	0.375	0.374	302,200
2022-10-11	0.390	0.395	0.375	0.380	0.379	530,000
2022-10-07	0.390	0.400	0.390	0.400	0.399	460,200
2022-10-06	0.410	0.410	0.395	0.395	0.394	1,035,600
2022-10-05	0.430	0.430	0.415	0.415	0.414	487,500
2022-10-04	0.430	0.430	0.420	0.425	0.424	278,600
2022-10-03	0.430	0.430	0.415	0.425	0.424	244,400
2022-09-30	0.425	0.435	0.415	0.430	0.429	1,054,700
2022-09-29	0.445	0.455	0.425	0.435	0.434	944,200
2022-09-28	0.445	0.450	0.435	0.440	0.439	746,900
2022-09-27	0.430	0.445	0.425	0.445	0.444	1,224,600
2022-09-26	0.445	0.445	0.425	0.425	0.424	370,300
2022-09-23	0.445	0.450	0.435	0.445	0.444	729,700
2022-09-22	0.435	0.450	0.425	0.445	0.444	1,766,100
2022-09-21	0.435	0.440	0.420	0.440	0.439	1,751,900
2022-09-20	0.425	0.440	0.425	0.435	0.434	750,600
2022-09-19	0.465	0.465	0.425	0.425	0.424	2,591,000
2022-09-15	0.480	0.480	0.460	0.465	0.463	1,242,600
2022-09-14	0.475	0.485	0.460	0.480	0.478	1,570,300
2022-09-13	0.505	0.515	0.495	0.495	0.493	1,476,100
2022-09-12	0.505	0.520	0.500	0.505	0.503	3,254,100

← NewerPage 17 of 21 · 1,240 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.