Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.975	0.990	0.955	0.980	0.980	5,220,100
2026-02-03	1.010	1.010	0.970	0.980	0.980	7,960,400
2026-01-30	1.000	1.030	0.995	1.020	1.020	5,330,500
2026-01-29	0.995	1.010	0.990	1.010	1.010	3,988,700
2026-01-28	0.990	1.010	0.975	1.000	1.000	4,869,400
2026-01-27	1.030	1.040	0.995	0.995	0.995	5,658,200
2026-01-26	1.040	1.060	1.020	1.030	1.030	6,751,800
2026-01-23	1.050	1.060	1.020	1.040	1.040	3,995,200
2026-01-22	1.020	1.070	1.020	1.060	1.060	7,372,500
2026-01-21	1.000	1.050	1.000	1.020	1.020	7,497,700
2026-01-20	1.020	1.020	1.000	1.000	1.000	3,932,100
2026-01-19	1.040	1.040	1.040	1.040	1.040	4,533,600
2026-01-16	1.060	1.060	1.020	1.040	1.040	5,890,400
2026-01-15	1.050	1.060	1.040	1.050	1.050	3,309,800
2026-01-14	1.010	1.060	1.010	1.040	1.040	5,185,600
2026-01-13	1.010	1.010	1.000	1.010	1.010	4,748,300
2026-01-12	1.010	1.010	1.000	1.000	1.000	3,605,300
2026-01-09	1.000	1.010	1.000	1.010	1.010	2,618,300
2026-01-08	1.010	1.020	1.000	1.000	1.000	4,181,300
2026-01-07	0.995	1.020	0.995	1.010	1.010	5,320,100
2026-01-06	1.000	1.010	0.990	0.995	0.995	3,526,100
2026-01-05	0.995	1.010	0.990	1.000	1.000	3,777,600
2026-01-02	0.990	1.010	0.990	0.995	0.995	5,069,700
2026-01-01	0.990	0.990	0.990	0.990	0.990	0
2025-12-31	0.995	1.000	0.960	0.990	0.990	4,323,400
2025-12-30	0.990	0.995	0.990	0.990	0.990	2,400,000
2025-12-29	1.010	1.010	0.980	1.000	1.000	5,798,500
2025-12-26	1.000	1.020	1.000	1.000	1.000	524,000
2025-12-25	1.000	1.000	1.000	1.000	1.000	0
2025-12-24	1.010	1.020	0.995	1.000	1.000	4,288,800
2025-12-23	0.995	1.010	0.995	1.000	1.000	3,267,900
2025-12-22	1.020	1.020	0.995	0.995	0.995	532,000
2025-12-19	0.995	1.020	0.990	1.020	1.020	4,611,700
2025-12-18	0.995	1.020	0.985	0.995	0.995	5,953,000
2025-12-17	1.000	1.010	0.990	1.000	1.000	354,500
2025-12-16	1.010	1.020	1.000	1.010	1.010	3,964,500
2025-12-15	1.010	1.030	0.985	1.010	1.010	4,434,300
2025-12-12	0.995	1.010	0.980	1.000	1.000	2,325,600
2025-12-11	1.000	1.040	0.995	0.995	0.995	6,201,100
2025-12-10	1.060	1.060	0.995	0.995	0.995	6,506,000
2025-12-09	1.060	1.080	1.050	1.060	1.060	3,797,800
2025-12-08	1.060	1.070	1.030	1.060	1.060	5,309,400
2025-12-05	1.030	1.060	1.020	1.060	1.060	3,236,100
2025-12-04	1.010	1.050	0.990	1.020	1.020	3,010,000
2025-12-03	1.040	1.050	0.990	1.000	1.000	4,524,800
2025-12-02	1.050	1.090	1.030	1.040	1.040	2,794,900
2025-12-01	0.970	1.080	0.970	1.050	1.050	10,175,700
2025-11-28	0.965	0.975	0.960	0.970	0.970	4,967,700
2025-11-27	0.960	0.975	0.960	0.970	0.970	2,340,300
2025-11-26	0.970	0.975	0.965	0.965	0.965	3,502,500
2025-11-25	0.965	0.980	0.965	0.970	0.970	3,772,500
2025-11-24	0.965	0.975	0.955	0.965	0.965	2,454,800
2025-11-21	0.960	0.965	0.950	0.965	0.965	6,806,900
2025-11-20	0.950	0.960	0.950	0.960	0.960	2,973,000
2025-11-19	0.945	0.965	0.945	0.950	0.950	4,115,200
2025-11-18	0.945	0.955	0.940	0.945	0.945	4,519,500
2025-11-17	0.935	0.955	0.910	0.945	0.945	3,667,900
2025-11-14	0.950	0.960	0.935	0.945	0.945	4,074,200
2025-11-13	0.960	0.965	0.950	0.960	0.960	3,819,000
2025-11-12	0.960	0.970	0.950	0.960	0.960	3,057,800

← NewerPage 4 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.