Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.430	0.435	0.420	0.420	0.419	413,800
2022-03-14	0.445	0.445	0.430	0.430	0.429	388,500
2022-03-11	0.445	0.450	0.420	0.450	0.449	665,900
2022-03-10	0.465	0.470	0.430	0.440	0.439	1,586,700
2022-03-09	0.420	0.460	0.415	0.455	0.454	1,875,900
2022-03-08	0.400	0.415	0.390	0.410	0.409	1,463,200
2022-03-07	0.400	0.415	0.390	0.400	0.399	1,019,500
2022-03-04	0.390	0.410	0.375	0.400	0.399	2,337,000
2022-03-03	0.440	0.445	0.390	0.395	0.394	5,175,400
2022-03-02	0.465	0.485	0.430	0.435	0.434	3,357,800
2022-03-01	0.515	0.515	0.445	0.465	0.463	6,142,700
2022-02-28	0.605	0.605	0.505	0.510	0.508	7,212,300
2022-02-25	0.635	0.660	0.635	0.655	0.653	485,900
2022-02-24	0.645	0.670	0.610	0.635	0.633	872,400
2022-02-23	0.665	0.680	0.665	0.670	0.668	161,800
2022-02-22	0.660	0.665	0.650	0.660	0.658	271,300
2022-02-21	0.685	0.685	0.665	0.670	0.668	334,600
2022-02-18	0.685	0.695	0.685	0.690	0.688	205,800
2022-02-17	0.690	0.700	0.690	0.695	0.693	97,000
2022-02-16	0.705	0.705	0.695	0.700	0.698	188,200
2022-02-15	0.690	0.710	0.690	0.700	0.698	280,300
2022-02-14	0.700	0.700	0.685	0.695	0.693	363,600
2022-02-11	0.705	0.715	0.705	0.710	0.708	200,200
2022-02-10	0.720	0.730	0.700	0.720	0.718	449,400
2022-02-09	0.705	0.725	0.705	0.715	0.713	587,700
2022-02-08	0.720	0.720	0.695	0.705	0.703	248,800
2022-02-07	0.685	0.720	0.685	0.715	0.713	878,700
2022-02-04	0.685	0.690	0.680	0.685	0.683	222,500
2022-02-03	0.680	0.690	0.670	0.690	0.688	484,100
2022-01-31	0.660	0.670	0.660	0.670	0.668	18,500
2022-01-28	0.650	0.660	0.650	0.660	0.658	183,300
2022-01-27	0.675	0.675	0.650	0.650	0.648	297,400
2022-01-26	0.630	0.675	0.630	0.675	0.673	846,100
2022-01-25	0.680	0.680	0.640	0.640	0.638	1,063,500
2022-01-24	0.690	0.690	0.680	0.685	0.683	482,300
2022-01-21	0.695	0.695	0.685	0.695	0.693	213,700
2022-01-20	0.680	0.700	0.680	0.700	0.698	859,100
2022-01-19	0.700	0.710	0.680	0.685	0.683	1,335,400
2022-01-17	0.710	0.730	0.710	0.720	0.718	514,100
2022-01-14	0.745	0.745	0.710	0.710	0.708	2,607,200
2022-01-13	0.755	0.760	0.745	0.750	0.748	855,300
2022-01-12	0.765	0.765	0.745	0.755	0.753	649,300
2022-01-11	0.765	0.765	0.745	0.765	0.762	1,193,800
2022-01-10	0.790	0.800	0.760	0.765	0.762	1,612,700
2022-01-07	0.785	0.805	0.785	0.790	0.787	882,000
2022-01-06	0.795	0.800	0.785	0.790	0.787	1,067,800
2022-01-05	0.815	0.835	0.805	0.805	0.802	2,390,700
2022-01-04	0.795	0.815	0.795	0.815	0.812	2,279,000
2022-01-03	0.790	0.805	0.775	0.795	0.792	1,327,300
2021-12-31	0.800	0.810	0.790	0.790	0.787	1,584,100
2021-12-30	0.795	0.805	0.785	0.800	0.797	1,276,300
2021-12-29	0.780	0.805	0.775	0.800	0.797	3,387,400
2021-12-28	0.770	0.785	0.770	0.780	0.777	1,238,000
2021-12-27	0.760	0.770	0.760	0.765	0.762	84,800
2021-12-24	0.770	0.770	0.760	0.765	0.762	428,900
2021-12-23	0.770	0.770	0.760	0.765	0.762	504,700
2021-12-22	0.750	0.780	0.745	0.780	0.777	1,053,200
2021-12-21	0.775	0.795	0.740	0.745	0.743	3,142,000
2021-12-20	0.795	0.795	0.770	0.780	0.777	684,200
2021-12-17	0.800	0.805	0.795	0.800	0.797	1,453,500

← NewerPage 20 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.