Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.480	0.505	0.480	0.505	0.503	2,096,500
2022-09-08	0.495	0.515	0.480	0.485	0.483	5,353,600
2022-09-07	0.465	0.500	0.460	0.490	0.488	6,917,500
2022-09-06	0.435	0.470	0.435	0.465	0.463	2,660,200
2022-09-05	0.425	0.435	0.425	0.435	0.434	478,000
2022-09-02	0.430	0.435	0.420	0.425	0.424	669,500
2022-09-01	0.445	0.455	0.425	0.430	0.429	1,129,200
2022-08-30	0.435	0.455	0.435	0.455	0.454	942,700
2022-08-29	0.420	0.445	0.415	0.440	0.439	1,930,400
2022-08-26	0.435	0.465	0.430	0.460	0.458	4,137,700
2022-08-25	0.430	0.445	0.415	0.440	0.439	902,800
2022-08-24	0.450	0.450	0.420	0.430	0.429	1,432,500
2022-08-23	0.430	0.450	0.415	0.450	0.449	1,276,000
2022-08-22	0.440	0.440	0.425	0.430	0.429	820,200
2022-08-19	0.445	0.460	0.440	0.450	0.449	1,133,300
2022-08-18	0.450	0.455	0.430	0.445	0.444	1,078,100
2022-08-17	0.485	0.495	0.460	0.460	0.458	3,506,900
2022-08-16	0.450	0.480	0.450	0.475	0.473	1,992,000
2022-08-15	0.465	0.465	0.445	0.450	0.449	212,200
2022-08-12	0.470	0.470	0.440	0.450	0.449	653,700
2022-08-11	0.480	0.485	0.460	0.465	0.463	2,824,700
2022-08-10	0.435	0.460	0.435	0.460	0.458	1,290,500
2022-08-09	0.450	0.450	0.435	0.435	0.434	462,800
2022-08-08	0.460	0.460	0.440	0.445	0.444	476,400
2022-08-05	0.465	0.465	0.445	0.460	0.458	665,800
2022-08-04	0.445	0.470	0.445	0.465	0.463	2,519,400
2022-08-03	0.390	0.435	0.390	0.435	0.434	1,704,000
2022-08-02	0.430	0.430	0.385	0.395	0.394	1,242,300
2022-08-01	0.395	0.430	0.390	0.425	0.424	1,154,100
2022-07-29	0.360	0.395	0.360	0.390	0.389	965,500
2022-07-28	0.365	0.370	0.355	0.355	0.354	185,600
2022-07-27	0.355	0.365	0.355	0.360	0.359	381,300
2022-07-26	0.360	0.360	0.355	0.360	0.359	119,900
2022-07-25	0.360	0.365	0.355	0.365	0.364	485,800
2022-07-22	0.360	0.370	0.355	0.365	0.364	388,900
2022-07-21	0.360	0.360	0.355	0.360	0.359	163,700
2022-07-20	0.350	0.355	0.350	0.355	0.354	99,600
2022-07-19	0.350	0.350	0.340	0.340	0.339	133,600
2022-07-18	0.360	0.370	0.355	0.355	0.354	100,100
2022-07-15	0.360	0.360	0.360	0.360	0.359	129,900
2022-07-14	0.370	0.370	0.365	0.365	0.364	145,500
2022-07-13	0.370	0.370	0.370	0.370	0.369	193,200
2022-07-12	0.370	0.375	0.365	0.375	0.374	349,800
2022-07-08	0.370	0.375	0.365	0.370	0.369	185,100
2022-07-07	0.365	0.365	0.365	0.365	0.364	16,400
2022-07-06	0.370	0.370	0.345	0.355	0.354	274,100
2022-07-05	0.360	0.365	0.355	0.365	0.364	77,000
2022-07-04	0.355	0.360	0.355	0.360	0.359	86,000
2022-07-01	0.365	0.365	0.355	0.355	0.354	232,300
2022-06-30	0.375	0.375	0.360	0.360	0.359	112,500
2022-06-29	0.370	0.375	0.360	0.360	0.359	236,000
2022-06-28	0.360	0.380	0.360	0.375	0.374	704,900
2022-06-27	0.355	0.375	0.355	0.365	0.364	470,500
2022-06-24	0.335	0.360	0.335	0.350	0.349	882,500
2022-06-23	0.340	0.340	0.320	0.335	0.334	173,300
2022-06-22	0.340	0.350	0.335	0.335	0.334	675,500
2022-06-21	0.315	0.335	0.310	0.335	0.334	1,033,400
2022-06-20	0.285	0.310	0.275	0.305	0.304	1,086,700
2022-06-17	0.285	0.295	0.275	0.285	0.284	533,400
2022-06-16	0.300	0.305	0.280	0.290	0.289	1,343,700

← NewerPage 18 of 21 · 1,243 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.