Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.330	0.330	0.290	0.290	0.289	1,860,300
2022-06-14	0.340	0.345	0.325	0.330	0.329	1,201,000
2022-06-13	0.380	0.380	0.350	0.350	0.349	554,000
2022-06-10	0.400	0.400	0.385	0.385	0.384	559,000
2022-06-09	0.400	0.405	0.400	0.400	0.399	244,600
2022-06-08	0.405	0.405	0.405	0.405	0.404	164,000
2022-06-07	0.420	0.420	0.410	0.410	0.409	87,000
2022-06-03	0.410	0.420	0.410	0.420	0.419	93,300
2022-06-02	0.410	0.415	0.405	0.415	0.414	105,400
2022-06-01	0.420	0.420	0.400	0.410	0.409	134,600
2022-05-31	0.410	0.410	0.400	0.400	0.399	374,100
2022-05-30	0.425	0.425	0.410	0.410	0.409	140,000
2022-05-27	0.425	0.425	0.410	0.425	0.424	160,100
2022-05-26	0.405	0.430	0.400	0.430	0.429	168,700
2022-05-25	0.405	0.410	0.400	0.405	0.404	167,500
2022-05-24	0.410	0.415	0.405	0.405	0.404	105,400
2022-05-23	0.420	0.420	0.400	0.415	0.414	407,200
2022-05-20	0.415	0.430	0.410	0.430	0.429	120,700
2022-05-19	0.420	0.440	0.410	0.410	0.409	58,700
2022-05-18	0.445	0.455	0.420	0.425	0.424	635,800
2022-05-17	0.415	0.445	0.405	0.440	0.439	468,200
2022-05-13	0.405	0.420	0.405	0.415	0.414	156,400
2022-05-12	0.420	0.425	0.395	0.405	0.404	578,800
2022-05-11	0.430	0.445	0.400	0.425	0.424	455,400
2022-05-10	0.440	0.445	0.435	0.445	0.444	383,300
2022-05-09	0.465	0.475	0.445	0.450	0.449	371,000
2022-05-06	0.465	0.475	0.460	0.465	0.463	642,800
2022-05-05	0.485	0.490	0.470	0.480	0.478	468,300
2022-04-29	0.485	0.485	0.470	0.480	0.478	669,200
2022-04-28	0.470	0.495	0.465	0.490	0.488	1,099,300
2022-04-27	0.475	0.475	0.460	0.475	0.473	626,200
2022-04-26	0.480	0.490	0.475	0.480	0.478	538,600
2022-04-25	0.505	0.510	0.465	0.485	0.483	1,741,400
2022-04-22	0.510	0.530	0.510	0.520	0.518	1,559,500
2022-04-21	0.515	0.520	0.505	0.520	0.518	648,800
2022-04-20	0.510	0.520	0.510	0.515	0.513	1,011,900
2022-04-18	0.520	0.520	0.505	0.505	0.503	517,700
2022-04-15	0.520	0.535	0.510	0.525	0.523	742,600
2022-04-14	0.525	0.525	0.515	0.525	0.523	238,000
2022-04-13	0.515	0.535	0.515	0.530	0.528	1,064,900
2022-04-12	0.510	0.525	0.505	0.515	0.513	650,000
2022-04-11	0.535	0.540	0.505	0.520	0.518	1,013,700
2022-04-08	0.530	0.545	0.525	0.535	0.533	1,236,100
2022-04-07	0.515	0.535	0.515	0.525	0.523	741,800
2022-04-06	0.505	0.540	0.505	0.535	0.533	3,275,000
2022-04-05	0.505	0.520	0.495	0.510	0.508	1,240,500
2022-04-04	0.475	0.525	0.465	0.505	0.503	3,758,300
2022-04-01	0.460	0.475	0.455	0.475	0.473	543,900
2022-03-31	0.465	0.465	0.460	0.465	0.463	297,500
2022-03-30	0.470	0.480	0.460	0.470	0.468	282,900
2022-03-29	0.475	0.475	0.455	0.475	0.473	315,100
2022-03-28	0.480	0.480	0.465	0.475	0.473	268,600
2022-03-25	0.480	0.490	0.475	0.480	0.478	554,900
2022-03-24	0.470	0.480	0.460	0.480	0.478	266,400
2022-03-23	0.475	0.480	0.475	0.475	0.473	394,100
2022-03-22	0.470	0.475	0.460	0.475	0.473	471,900
2022-03-21	0.460	0.485	0.460	0.475	0.473	826,900
2022-03-18	0.455	0.460	0.445	0.460	0.458	261,400
2022-03-17	0.450	0.465	0.450	0.455	0.454	935,900
2022-03-16	0.425	0.450	0.425	0.445	0.444	120,300

← NewerPage 19 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.