Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.730	0.740	0.700	0.710	0.710	5,400,400
2026-05-01	0.730	0.730	0.730	0.730	0.730	0
2026-04-30	0.725	0.730	0.700	0.730	0.730	8,342,500
2026-04-29	0.720	0.750	0.715	0.725	0.725	8,020,500
2026-04-28	0.715	0.730	0.670	0.720	0.720	6,904,400
2026-04-27	0.735	0.735	0.580	0.715	0.715	9,364,900
2026-04-24	0.775	0.785	0.735	0.735	0.735	6,714,900
2026-04-23	0.795	0.795	0.770	0.770	0.770	5,351,700
2026-04-22	0.795	0.800	0.795	0.795	0.795	5,161,600
2026-04-21	0.800	0.800	0.790	0.795	0.795	2,896,400
2026-04-20	0.810	0.815	0.790	0.800	0.800	4,783,400
2026-04-17	0.815	0.820	0.805	0.805	0.805	6,432,500
2026-04-16	0.815	0.825	0.810	0.815	0.815	3,963,700
2026-04-15	0.805	0.820	0.805	0.820	0.820	6,503,100
2026-04-14	0.795	0.805	0.795	0.800	0.800	7,177,300
2026-04-13	0.825	0.830	0.800	0.800	0.800	4,394,700
2026-04-10	0.825	0.855	0.825	0.825	0.825	8,631,800
2026-04-09	0.830	0.840	0.825	0.835	0.835	8,147,600
2026-04-08	0.830	0.845	0.830	0.840	0.840	5,025,400
2026-04-07	0.835	0.845	0.825	0.830	0.830	7,296,700
2026-04-06	0.845	0.845	0.825	0.840	0.840	8,035,600
2026-04-03	0.845	0.855	0.840	0.845	0.845	6,320,400
2026-04-02	0.855	0.880	0.850	0.850	0.850	5,787,100
2026-04-01	0.845	0.855	0.840	0.850	0.850	7,718,900
2026-03-31	0.865	0.865	0.840	0.840	0.840	7,537,900
2026-03-30	0.855	0.865	0.830	0.860	0.860	6,657,500
2026-03-27	0.830	0.865	0.830	0.855	0.855	7,696,300
2026-03-26	0.840	0.840	0.830	0.840	0.840	8,607,100
2026-03-25	0.855	0.870	0.840	0.840	0.840	4,704,800
2026-03-24	0.860	0.865	0.850	0.850	0.850	7,913,000
2026-03-20	0.870	0.870	0.870	0.870	0.870	0
2026-03-19	0.855	0.870	0.855	0.870	0.870	4,873,700
2026-03-18	0.835	0.860	0.830	0.860	0.860	4,353,000
2026-03-17	0.840	0.860	0.830	0.840	0.840	8,736,600
2026-03-16	0.825	0.850	0.820	0.840	0.840	5,113,400
2026-03-13	0.825	0.845	0.825	0.835	0.835	5,884,100
2026-03-12	0.825	0.835	0.825	0.835	0.835	8,565,200
2026-03-11	0.835	0.845	0.815	0.830	0.830	6,228,100
2026-03-10	0.825	0.845	0.820	0.840	0.840	4,554,200
2026-03-09	0.820	0.830	0.800	0.825	0.825	4,534,800
2026-03-06	0.830	0.835	0.810	0.835	0.835	3,388,000
2026-03-05	0.830	0.845	0.830	0.830	0.830	4,075,200
2026-03-04	0.825	0.845	0.825	0.830	0.830	3,836,000
2026-03-03	0.810	0.860	0.810	0.845	0.845	7,660,800
2026-03-02	0.880	0.885	0.790	0.815	0.815	10,261,100
2026-02-27	0.920	0.950	0.790	0.895	0.895	14,313,500
2026-02-26	0.970	0.970	0.915	0.920	0.920	6,304,800
2026-02-25	0.985	0.990	0.965	0.980	0.980	8,341,000
2026-02-24	0.990	1.000	0.980	0.990	0.990	2,775,200
2026-02-23	1.000	1.010	0.995	0.995	0.995	2,594,500
2026-02-20	0.990	1.000	0.990	1.000	1.000	2,497,700
2026-02-19	0.980	0.995	0.980	0.990	0.990	1,437,900
2026-02-16	0.975	0.990	0.975	0.985	0.985	2,590,400
2026-02-13	0.960	0.975	0.960	0.970	0.970	5,164,500
2026-02-12	0.965	0.970	0.960	0.960	0.960	2,518,400
2026-02-11	0.960	0.970	0.955	0.965	0.965	5,549,400
2026-02-10	0.960	0.960	0.955	0.955	0.955	4,776,500
2026-02-09	0.965	0.970	0.960	0.965	0.965	2,717,200
2026-02-06	0.955	0.970	0.955	0.960	0.960	7,211,500
2026-02-05	0.965	0.975	0.955	0.965	0.965	5,967,100

← NewerPage 3 of 5 · 256 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.