Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.925	0.955	0.920	0.945	0.945	5,002,000
2025-08-15	0.940	0.945	0.925	0.925	0.925	484,400
2025-08-14	0.950	0.955	0.920	0.945	0.945	2,379,100
2025-08-13	0.950	0.960	0.935	0.950	0.950	1,654,900
2025-08-12	0.925	0.950	0.915	0.950	0.950	963,900
2025-08-11	0.935	0.940	0.925	0.935	0.935	504,100
2025-08-08	0.935	0.945	0.925	0.935	0.935	736,800
2025-08-07	0.950	0.950	0.920	0.950	0.950	1,243,200
2025-08-06	0.960	0.960	0.935	0.950	0.950	1,016,900
2025-08-05	0.995	0.995	0.955	0.960	0.960	3,930,900
2025-08-04	0.970	1.000	0.970	0.995	0.995	5,450,900
2025-08-01	0.935	0.980	0.935	0.970	0.970	4,975,600
2025-07-31	0.920	0.935	0.920	0.935	0.935	1,155,800
2025-07-30	0.900	0.925	0.885	0.920	0.920	3,502,600
2025-07-29	0.885	0.900	0.885	0.900	0.900	330,400
2025-07-28	0.900	0.900	0.885	0.885	0.885	731,100
2025-07-25	0.895	0.900	0.885	0.900	0.900	978,900
2025-07-24	0.895	0.900	0.885	0.895	0.895	396,300
2025-07-23	0.895	0.900	0.890	0.895	0.895	1,194,500
2025-07-22	0.910	0.910	0.890	0.890	0.890	1,516,800
2025-07-21	0.910	0.920	0.905	0.910	0.910	1,595,100
2025-07-18	0.905	0.925	0.900	0.910	0.910	2,010,400
2025-07-17	0.905	0.910	0.900	0.905	0.905	1,771,200
2025-07-16	0.920	0.920	0.895	0.905	0.905	412,200
2025-07-15	0.890	0.935	0.890	0.915	0.915	2,581,900
2025-07-14	0.895	0.895	0.880	0.885	0.885	1,587,100
2025-07-11	0.885	0.905	0.885	0.895	0.895	1,197,500
2025-07-10	0.895	0.895	0.870	0.895	0.895	1,905,300
2025-07-09	0.880	0.895	0.875	0.895	0.895	2,167,000
2025-07-08	0.890	0.890	0.875	0.875	0.875	776,000
2025-07-07	0.895	0.895	0.885	0.890	0.890	573,100
2025-07-04	0.875	0.905	0.875	0.900	0.900	3,199,400
2025-07-03	0.875	0.880	0.875	0.875	0.875	85,000
2025-07-02	0.875	0.880	0.860	0.875	0.875	2,139,600
2025-07-01	0.860	0.880	0.860	0.875	0.875	1,434,100
2025-06-30	0.860	0.885	0.860	0.865	0.865	953,700
2025-06-26	0.890	0.890	0.865	0.865	0.865	1,797,800
2025-06-25	0.900	0.900	0.885	0.895	0.895	1,862,300
2025-06-24	0.905	0.915	0.895	0.900	0.900	1,015,400
2025-06-23	0.920	0.935	0.895	0.905	0.905	2,513,400
2025-06-20	0.890	0.930	0.890	0.920	0.920	1,435,500
2025-06-19	0.905	0.915	0.865	0.895	0.895	1,707,100
2025-06-18	0.930	0.940	0.920	0.920	0.920	2,129,900
2025-06-17	0.950	0.950	0.930	0.940	0.940	1,111,800
2025-06-16	0.925	0.950	0.925	0.950	0.950	1,304,200
2025-06-13	0.930	0.940	0.925	0.930	0.930	1,070,000
2025-06-12	0.935	0.950	0.935	0.940	0.940	1,201,400
2025-06-11	0.935	0.950	0.930	0.950	0.950	1,464,700
2025-06-10	0.930	0.940	0.920	0.940	0.940	952,700
2025-06-09	0.930	0.945	0.925	0.940	0.940	1,570,900
2025-06-06	0.900	0.935	0.900	0.930	0.930	667,600
2025-06-05	0.895	0.925	0.890	0.915	0.915	683,700
2025-06-04	0.890	0.905	0.885	0.900	0.900	2,779,900
2025-06-03	0.880	0.890	0.870	0.890	0.890	959,300
2025-05-30	0.875	0.885	0.860	0.880	0.880	456,000
2025-05-29	0.865	0.875	0.860	0.875	0.875	479,800
2025-05-28	0.855	0.870	0.850	0.865	0.865	775,300
2025-05-27	0.860	0.860	0.840	0.855	0.855	544,700
2025-05-26	0.865	0.865	0.840	0.860	0.860	739,800
2025-05-23	0.875	0.880	0.855	0.870	0.870	463,200

← NewerPage 6 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.