Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.780	0.795	0.770	0.780	0.780	7,730,500
2026-07-24	0.770	0.780	0.760	0.780	0.780	8,479,100
2026-07-23	0.770	0.780	0.765	0.770	0.770	5,456,400
2026-07-22	0.790	0.790	0.755	0.770	0.770	8,230,200
2026-07-21	0.810	0.825	0.780	0.790	0.790	9,378,200
2026-07-20	0.780	0.815	0.780	0.810	0.810	10,653,000
2026-07-17	0.775	0.785	0.760	0.785	0.785	6,715,400
2026-07-16	0.765	0.775	0.760	0.775	0.775	8,337,500
2026-07-15	0.750	0.775	0.740	0.765	0.765	9,206,800
2026-07-14	0.755	0.755	0.740	0.750	0.750	9,511,600
2026-07-13	0.755	0.755	0.740	0.755	0.755	8,807,400
2026-07-10	0.735	0.755	0.735	0.755	0.755	7,131,200
2026-07-09	0.740	0.750	0.725	0.735	0.735	8,226,300
2026-07-08	0.700	0.750	0.700	0.740	0.740	8,334,700
2026-07-07	0.705	0.705	0.695	0.700	0.700	5,838,200
2026-07-06	0.695	0.715	0.695	0.705	0.705	9,393,700
2026-07-03	0.680	0.695	0.680	0.695	0.695	8,742,700
2026-07-02	0.675	0.685	0.670	0.680	0.680	7,120,800
2026-07-01	0.680	0.680	0.675	0.680	0.680	6,502,000
2026-06-30	0.690	0.690	0.675	0.680	0.680	6,700,000
2026-06-29	0.685	0.685	0.680	0.685	0.685	5,920,400
2026-06-26	0.690	0.690	0.680	0.685	0.685	6,204,800
2026-06-25	0.680	0.690	0.680	0.690	0.690	6,427,200
2026-06-24	0.675	0.685	0.670	0.680	0.680	8,039,300
2026-06-23	0.675	0.675	0.670	0.670	0.670	6,174,500
2026-06-22	0.675	0.680	0.670	0.675	0.675	6,269,000
2026-06-19	0.670	0.675	0.665	0.675	0.675	7,928,800
2026-06-18	0.670	0.680	0.665	0.670	0.670	6,985,500
2026-06-17	0.675	0.675	0.675	0.675	0.675	0
2026-06-16	0.670	0.680	0.660	0.675	0.675	3,810,900
2026-06-15	0.680	0.690	0.665	0.670	0.670	7,115,500
2026-06-12	0.655	0.675	0.650	0.675	0.675	4,512,400
2026-06-11	0.650	0.665	0.650	0.660	0.660	4,479,600
2026-06-10	0.670	0.675	0.640	0.660	0.660	8,825,500
2026-06-09	0.665	0.675	0.655	0.670	0.670	5,342,100
2026-06-08	0.680	0.680	0.655	0.665	0.665	4,909,500
2026-06-05	0.685	0.685	0.600	0.685	0.685	9,921,700
2026-06-04	0.685	0.710	0.670	0.685	0.685	8,615,400
2026-06-03	0.700	0.705	0.675	0.695	0.695	5,449,600
2026-06-02	0.705	0.705	0.705	0.705	0.705	0
2026-06-01	0.705	0.705	0.705	0.705	0.705	0
2026-05-29	0.705	0.705	0.690	0.705	0.705	5,696,000
2026-05-28	0.715	0.720	0.700	0.705	0.705	7,465,300
2026-05-27	0.715	0.715	0.715	0.715	0.715	0
2026-05-26	0.710	0.725	0.700	0.715	0.715	4,472,000
2026-05-25	0.715	0.715	0.695	0.710	0.710	6,123,100
2026-05-22	0.715	0.720	0.700	0.715	0.715	7,761,900
2026-05-21	0.730	0.740	0.715	0.715	0.715	6,632,400
2026-05-20	0.740	0.745	0.725	0.730	0.730	3,839,200
2026-05-19	0.735	0.750	0.730	0.740	0.740	7,968,600
2026-05-18	0.720	0.735	0.700	0.730	0.730	7,347,200
2026-05-15	0.730	0.745	0.725	0.725	0.725	3,982,100
2026-05-14	0.730	0.730	0.720	0.730	0.730	6,239,000
2026-05-13	0.745	0.745	0.720	0.730	0.730	6,014,500
2026-05-12	0.715	0.740	0.715	0.735	0.735	4,101,000
2026-05-11	0.720	0.720	0.710	0.710	0.710	2,209,700
2026-05-08	0.725	0.725	0.715	0.725	0.725	6,934,100
2026-05-07	0.730	0.730	0.720	0.725	0.725	4,437,800
2026-05-06	0.720	0.730	0.705	0.730	0.730	4,772,900
2026-05-05	0.710	0.720	0.695	0.720	0.720	8,731,700

← NewerPage 2 of 21 · 1,238 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.