Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.960	0.970	0.955	0.960	0.960	2,853,800
2025-11-10	0.960	0.970	0.960	0.960	0.960	3,166,000
2025-11-07	0.950	0.965	0.950	0.960	0.960	2,176,700
2025-11-06	0.960	0.965	0.945	0.960	0.960	4,024,400
2025-11-05	0.945	0.965	0.940	0.960	0.960	6,078,200
2025-11-04	0.955	0.965	0.945	0.960	0.960	2,780,300
2025-11-03	0.955	0.970	0.950	0.955	0.955	3,350,500
2025-10-31	0.970	0.975	0.950	0.955	0.955	4,032,400
2025-10-30	0.985	0.995	0.970	0.970	0.970	4,032,000
2025-10-29	0.985	0.995	0.960	0.985	0.985	9,976,200
2025-10-28	0.965	0.985	0.965	0.980	0.980	5,198,500
2025-10-27	0.960	0.980	0.955	0.965	0.965	6,907,500
2025-10-24	0.970	0.975	0.950	0.960	0.960	4,587,900
2025-10-23	0.955	0.970	0.940	0.970	0.970	1,616,800
2025-10-22	0.975	0.985	0.945	0.945	0.945	2,014,300
2025-10-21	0.930	0.975	0.930	0.975	0.975	3,472,800
2025-10-17	0.950	0.950	0.925	0.930	0.930	2,557,800
2025-10-16	0.950	0.960	0.950	0.950	0.950	1,798,800
2025-10-15	0.930	0.960	0.930	0.955	0.955	3,371,700
2025-10-14	0.970	0.970	0.915	0.925	0.925	3,090,700
2025-10-13	0.935	0.970	0.910	0.970	0.970	3,861,400
2025-10-10	0.985	0.985	0.940	0.965	0.965	3,806,800
2025-10-09	0.980	0.990	0.965	0.980	0.980	4,550,400
2025-10-08	0.960	0.980	0.955	0.980	0.980	2,828,500
2025-10-07	0.930	0.965	0.930	0.955	0.955	5,606,100
2025-10-06	0.945	0.945	0.930	0.930	0.930	2,405,200
2025-10-03	0.950	0.955	0.935	0.945	0.945	1,380,200
2025-10-02	0.925	0.955	0.920	0.950	0.950	5,145,700
2025-10-01	0.920	0.930	0.915	0.925	0.925	3,316,800
2025-09-30	0.930	0.935	0.925	0.925	0.925	2,088,500
2025-09-29	0.920	0.940	0.920	0.930	0.930	4,396,600
2025-09-26	0.920	0.925	0.910	0.920	0.920	4,166,400
2025-09-25	0.905	0.920	0.905	0.915	0.915	3,460,400
2025-09-24	0.900	0.920	0.900	0.905	0.905	4,234,500
2025-09-23	0.910	0.925	0.905	0.905	0.905	4,006,600
2025-09-22	0.905	0.915	0.905	0.910	0.910	3,861,800
2025-09-19	0.900	0.915	0.895	0.910	0.910	4,479,100
2025-09-18	0.920	0.920	0.895	0.900	0.900	4,841,800
2025-09-17	0.910	0.935	0.905	0.920	0.920	5,093,500
2025-09-16	0.920	0.920	0.920	0.920	0.920	0
2025-09-15	0.920	0.920	0.920	0.920	0.920	0
2025-09-12	0.910	0.925	0.910	0.920	0.920	3,400,700
2025-09-11	0.900	0.920	0.895	0.915	0.915	7,056,900
2025-09-10	0.890	0.900	0.890	0.900	0.900	4,356,100
2025-09-09	0.895	0.900	0.890	0.890	0.890	3,210,800
2025-09-08	0.895	0.900	0.890	0.895	0.895	4,796,400
2025-09-05	0.895	0.895	0.895	0.895	0.895	0
2025-09-04	0.870	0.895	0.870	0.895	0.895	4,508,700
2025-09-03	0.880	0.890	0.870	0.875	0.875	6,836,900
2025-09-02	0.880	0.890	0.880	0.880	0.880	4,447,600
2025-09-01	0.885	0.885	0.885	0.885	0.885	0
2025-08-29	0.895	0.895	0.880	0.885	0.885	4,304,500
2025-08-28	0.895	0.900	0.875	0.895	0.895	3,949,400
2025-08-27	0.900	0.905	0.895	0.895	0.895	3,224,800
2025-08-26	0.930	0.930	0.895	0.900	0.900	5,814,800
2025-08-25	0.940	0.950	0.930	0.930	0.930	2,721,700
2025-08-22	0.930	0.950	0.930	0.940	0.940	3,716,200
2025-08-21	0.945	0.945	0.925	0.925	0.925	5,580,000
2025-08-20	0.945	0.950	0.930	0.950	0.950	2,357,800
2025-08-19	0.945	0.955	0.935	0.945	0.945	2,813,600

← NewerPage 5 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.