Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.785	0.820	0.780	0.815	0.812	4,751,800
2021-12-15	0.780	0.785	0.770	0.770	0.767	1,192,400
2021-12-14	0.805	0.815	0.780	0.780	0.777	2,193,600
2021-12-13	0.795	0.810	0.775	0.810	0.807	5,084,900
2021-12-10	0.775	0.800	0.775	0.795	0.792	3,669,000
2021-12-09	0.775	0.780	0.760	0.775	0.772	1,621,100
2021-12-08	0.750	0.780	0.750	0.775	0.772	2,456,400
2021-12-07	0.725	0.745	0.725	0.745	0.743	724,400
2021-12-06	0.740	0.740	0.715	0.720	0.718	1,332,300
2021-12-02	0.730	0.745	0.725	0.740	0.738	1,569,800
2021-12-01	0.740	0.745	0.725	0.735	0.733	905,800
2021-11-30	0.745	0.770	0.730	0.745	0.743	2,340,500
2021-11-29	0.725	0.750	0.700	0.740	0.738	2,602,200
2021-11-26	0.760	0.760	0.720	0.725	0.723	2,296,200
2021-11-25	0.780	0.785	0.750	0.765	0.762	2,321,700
2021-11-24	0.790	0.795	0.770	0.780	0.777	10,800,800
2021-11-23	0.760	0.760	0.725	0.730	0.728	1,804,800
2021-11-22	0.760	0.780	0.750	0.760	0.757	2,393,800
2021-11-19	0.740	0.765	0.735	0.750	0.748	2,517,600
2021-11-18	0.730	0.740	0.720	0.740	0.738	1,842,200
2021-11-17	0.740	0.750	0.715	0.725	0.723	3,391,300
2021-11-16	0.740	0.760	0.735	0.745	0.743	1,561,100
2021-11-15	0.750	0.770	0.725	0.740	0.738	4,766,800
2021-11-12	0.795	0.795	0.755	0.760	0.757	3,543,400
2021-11-11	0.760	0.805	0.760	0.795	0.792	4,421,000
2021-11-10	0.785	0.790	0.755	0.760	0.757	4,971,100
2021-11-09	0.840	0.850	0.760	0.785	0.782	10,071,200
2021-11-08	0.855	0.860	0.840	0.840	0.837	1,614,600
2021-11-05	0.850	0.865	0.850	0.865	0.862	1,668,100
2021-11-03	0.870	0.870	0.845	0.850	0.847	2,234,500
2021-11-02	0.850	0.875	0.845	0.870	0.867	3,906,800
2021-11-01	0.865	0.870	0.840	0.845	0.842	3,528,100
2021-10-29	0.875	0.885	0.865	0.870	0.867	2,146,500
2021-10-28	0.915	0.930	0.870	0.870	0.867	8,710,000
2021-10-27	0.905	0.925	0.895	0.915	0.912	5,566,100
2021-10-26	0.915	0.930	0.890	0.900	0.897	9,947,200
2021-10-25	0.870	0.925	0.865	0.920	0.917	20,315,400
2021-10-22	0.870	0.870	0.855	0.870	0.867	1,414,800
2021-10-21	0.885	0.895	0.860	0.870	0.867	3,829,400
2021-10-20	0.845	0.880	0.845	0.880	0.877	5,230,100
2021-10-18	0.845	0.850	0.835	0.845	0.842	2,106,200
2021-10-15	0.840	0.855	0.835	0.840	0.837	3,239,200
2021-10-14	0.855	0.875	0.840	0.840	0.837	3,984,900

← NewerPage 21 of 21 · 1,243 trading days

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.